Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 15.30 | 15.59 | 15.21 | 15.47 | 15.47 | 575,100 |
May 18, 2022 | 15.33 | 16.05 | 15.33 | 15.64 | 15.64 | 346,000 |
May 17, 2022 | 16.00 | 16.00 | 15.70 | 15.79 | 15.79 | 5,028,300 |
May 16, 2022 | 15.30 | 16.12 | 15.30 | 16.09 | 16.09 | 388,800 |
May 13, 2022 | 15.69 | 16.12 | 15.69 | 16.05 | 16.05 | 427,400 |
May 12, 2022 | 15.64 | 16.06 | 15.64 | 15.83 | 15.83 | 883,200 |
May 11, 2022 | 16.00 | 16.04 | 15.71 | 15.76 | 15.76 | 688,200 |
May 10, 2022 | 15.79 | 15.94 | 15.69 | 15.86 | 15.86 | 809,100 |
May 09, 2022 | 15.83 | 15.99 | 15.73 | 15.88 | 15.88 | 526,900 |
May 06, 2022 | 16.00 | 16.00 | 15.80 | 15.88 | 15.88 | 432,100 |
May 05, 2022 | 15.62 | 16.12 | 15.62 | 16.02 | 16.02 | 1,303,700 |
May 04, 2022 | 15.53 | 16.46 | 15.53 | 16.42 | 16.42 | 336,600 |
May 03, 2022 | 15.34 | 16.13 | 15.34 | 16.05 | 16.05 | 459,400 |
May 02, 2022 | 15.51 | 15.91 | 15.45 | 15.67 | 15.67 | 489,800 |
Apr 29, 2022 | 15.69 | 15.92 | 15.60 | 15.60 | 15.60 | 1,643,000 |
Apr 28, 2022 | 15.60 | 15.86 | 15.37 | 15.68 | 15.68 | 1,029,800 |
Apr 28, 2022 | 0.267 Dividend | |||||
Apr 27, 2022 | 15.78 | 16.00 | 15.72 | 15.80 | 15.53 | 1,545,900 |
Apr 26, 2022 | 16.21 | 16.23 | 15.99 | 16.16 | 15.89 | 2,252,900 |
Apr 25, 2022 | 16.28 | 16.49 | 16.18 | 16.49 | 16.21 | 922,500 |
Apr 22, 2022 | 16.02 | 16.12 | 15.91 | 16.02 | 15.75 | 3,413,800 |
Apr 21, 2022 | 16.40 | 16.48 | 16.24 | 16.24 | 15.97 | 297,300 |
Apr 20, 2022 | 16.16 | 16.33 | 16.13 | 16.26 | 15.99 | 1,908,100 |
Apr 19, 2022 | 15.58 | 15.95 | 15.55 | 15.93 | 15.66 | 6,399,100 |
Apr 18, 2022 | 16.11 | 16.13 | 15.77 | 16.01 | 15.74 | 376,700 |
Apr 14, 2022 | 16.02 | 16.13 | 15.93 | 16.09 | 15.82 | 1,681,300 |
Apr 13, 2022 | 15.47 | 15.86 | 15.45 | 15.84 | 15.57 | 4,113,800 |
Apr 12, 2022 | 15.65 | 15.75 | 15.20 | 15.30 | 15.04 | 5,247,700 |
Apr 11, 2022 | 15.20 | 15.48 | 15.18 | 15.40 | 15.14 | 545,900 |
Apr 08, 2022 | 15.90 | 15.90 | 15.35 | 15.63 | 15.37 | 527,700 |
Apr 07, 2022 | 15.42 | 15.68 | 15.42 | 15.61 | 15.35 | 5,928,600 |
Apr 06, 2022 | 15.69 | 15.72 | 15.43 | 15.63 | 15.37 | 5,436,700 |
Apr 05, 2022 | 15.75 | 15.86 | 15.64 | 15.67 | 15.41 | 1,733,400 |
Apr 04, 2022 | 15.87 | 16.01 | 15.77 | 15.91 | 15.64 | 413,100 |
Apr 01, 2022 | 16.08 | 16.08 | 15.85 | 15.98 | 15.71 | 525,000 |
Mar 31, 2022 | 15.42 | 15.56 | 15.40 | 15.44 | 15.18 | 513,900 |
Mar 30, 2022 | 15.27 | 15.45 | 15.27 | 15.30 | 15.04 | 692,500 |
Mar 29, 2022 | 15.38 | 15.43 | 15.12 | 15.19 | 14.93 | 946,600 |
Mar 28, 2022 | 14.78 | 14.94 | 14.64 | 14.88 | 14.63 | 1,147,900 |
Mar 25, 2022 | 14.64 | 14.67 | 14.40 | 14.56 | 14.31 | 492,300 |
Mar 24, 2022 | 15.15 | 15.21 | 14.99 | 15.03 | 14.78 | 546,300 |
Mar 23, 2022 | 15.21 | 15.25 | 14.99 | 15.05 | 14.80 | 578,900 |
Mar 22, 2022 | 15.53 | 15.75 | 15.51 | 15.70 | 15.43 | 526,300 |
Mar 21, 2022 | 15.58 | 15.58 | 15.35 | 15.37 | 15.11 | 299,700 |
Mar 18, 2022 | 15.26 | 15.77 | 15.26 | 15.68 | 15.42 | 623,000 |
Mar 17, 2022 | 15.23 | 15.55 | 15.22 | 15.46 | 15.20 | 371,600 |
Mar 16, 2022 | 15.17 | 15.47 | 15.17 | 15.35 | 15.09 | 399,300 |
Mar 15, 2022 | 15.56 | 15.58 | 15.25 | 15.33 | 15.07 | 1,967,700 |
Mar 14, 2022 | 15.02 | 15.10 | 14.89 | 15.05 | 14.80 | 767,300 |
Mar 11, 2022 | 15.13 | 15.15 | 14.91 | 14.97 | 14.72 | 1,124,000 |
Mar 10, 2022 | 15.18 | 15.47 | 15.16 | 15.28 | 15.02 | 991,400 |
Mar 09, 2022 | 15.40 | 15.72 | 15.40 | 15.56 | 15.30 | 3,109,300 |
Mar 08, 2022 | 14.75 | 15.04 | 14.66 | 14.81 | 14.56 | 651,000 |
Mar 07, 2022 | 15.02 | 15.06 | 14.62 | 14.73 | 14.48 | 749,600 |
Mar 04, 2022 | 15.52 | 15.65 | 15.43 | 15.55 | 15.29 | 451,900 |
Mar 03, 2022 | 16.49 | 16.53 | 16.35 | 16.44 | 16.16 | 272,900 |
Mar 02, 2022 | 16.65 | 16.76 | 16.41 | 16.67 | 16.39 | 837,300 |
Mar 01, 2022 | 17.23 | 17.23 | 16.93 | 16.99 | 16.70 | 416,300 |
Feb 28, 2022 | 17.18 | 17.27 | 17.05 | 17.15 | 16.86 | 1,302,200 |
Feb 25, 2022 | 16.96 | 17.29 | 16.96 | 17.26 | 16.97 | 584,800 |
Feb 24, 2022 | 16.52 | 16.86 | 16.50 | 16.78 | 16.50 | 3,059,100 |
Feb 23, 2022 | 17.38 | 17.50 | 17.31 | 17.33 | 17.04 | 212,000 |
Feb 22, 2022 | 17.24 | 17.42 | 17.21 | 17.33 | 17.04 | 401,900 |
Feb 18, 2022 | 17.52 | 17.59 | 17.27 | 17.35 | 17.06 | 640,900 |
Feb 17, 2022 | 16.97 | 17.05 | 16.84 | 16.96 | 16.67 | 680,300 |
Feb 16, 2022 | 15.95 | 16.13 | 15.94 | 16.05 | 15.78 | 306,100 |
Feb 15, 2022 | 16.05 | 16.21 | 16.05 | 16.17 | 15.90 | 287,200 |
Feb 14, 2022 | 16.22 | 16.29 | 16.17 | 16.22 | 15.95 | 348,300 |
Feb 11, 2022 | 16.27 | 16.39 | 16.11 | 16.15 | 15.88 | 9,439,100 |
Feb 10, 2022 | 15.99 | 16.20 | 15.97 | 16.18 | 15.91 | 603,600 |
Feb 09, 2022 | 16.09 | 16.09 | 15.94 | 16.05 | 15.78 | 364,300 |
Feb 08, 2022 | 15.90 | 16.02 | 15.85 | 15.99 | 15.72 | 306,300 |
Feb 07, 2022 | 16.03 | 16.14 | 16.00 | 16.10 | 15.83 | 501,400 |
Feb 04, 2022 | 16.02 | 16.55 | 15.65 | 16.30 | 16.02 | 563,500 |
Feb 03, 2022 | 16.60 | 16.65 | 16.51 | 16.53 | 16.25 | 372,500 |
Feb 02, 2022 | 16.59 | 16.81 | 16.58 | 16.77 | 16.49 | 591,100 |
Feb 01, 2022 | 16.52 | 16.55 | 16.37 | 16.53 | 16.25 | 434,400 |
Jan 31, 2022 | 16.34 | 16.50 | 16.27 | 16.49 | 16.21 | 553,700 |
Jan 28, 2022 | 16.37 | 16.55 | 16.26 | 16.55 | 16.27 | 1,034,300 |
Jan 27, 2022 | 16.90 | 16.99 | 16.79 | 16.89 | 16.60 | 526,100 |
Jan 26, 2022 | 17.17 | 17.21 | 16.90 | 17.00 | 16.71 | 590,200 |
Jan 25, 2022 | 17.34 | 17.71 | 17.29 | 17.53 | 17.23 | 1,764,800 |
Jan 24, 2022 | 17.67 | 17.90 | 17.47 | 17.71 | 17.41 | 623,600 |
Jan 21, 2022 | 17.63 | 17.77 | 17.61 | 17.66 | 17.36 | 3,745,700 |
Jan 20, 2022 | 17.73 | 17.80 | 17.66 | 17.68 | 17.38 | 2,657,500 |
Jan 19, 2022 | 17.56 | 17.66 | 17.49 | 17.55 | 17.25 | 641,900 |
Jan 18, 2022 | 17.51 | 17.52 | 17.37 | 17.45 | 17.16 | 836,300 |
Jan 14, 2022 | 17.15 | 17.28 | 17.09 | 17.21 | 16.92 | 1,902,100 |
Jan 13, 2022 | 17.28 | 17.44 | 17.28 | 17.30 | 17.01 | 1,952,000 |
Jan 12, 2022 | 17.32 | 17.37 | 17.23 | 17.35 | 17.06 | 405,000 |
Jan 11, 2022 | 17.14 | 17.30 | 17.14 | 17.25 | 16.96 | 652,400 |
Jan 10, 2022 | 17.38 | 17.56 | 17.29 | 17.56 | 17.26 | 759,600 |
Jan 07, 2022 | 17.28 | 17.45 | 17.26 | 17.44 | 17.15 | 771,700 |
Jan 06, 2022 | 17.30 | 17.43 | 17.23 | 17.34 | 17.05 | 923,800 |
Jan 05, 2022 | 17.34 | 17.54 | 17.32 | 17.32 | 17.03 | 338,600 |
Jan 04, 2022 | 17.34 | 17.47 | 17.33 | 17.42 | 17.13 | 881,300 |
Jan 03, 2022 | 17.79 | 17.79 | 17.34 | 17.45 | 17.16 | 362,000 |
Dec 31, 2021 | 16.97 | 17.55 | 16.97 | 17.50 | 17.20 | 220,400 |
Dec 30, 2021 | 17.45 | 17.48 | 17.37 | 17.47 | 17.17 | 1,021,200 |
Dec 29, 2021 | 17.47 | 17.49 | 17.42 | 17.46 | 17.16 | 619,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |