Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2022 | 16.78 | 16.95 | 16.59 | 16.87 | 16.87 | 131,900 |
May 12, 2022 | 16.68 | 16.75 | 16.40 | 16.64 | 16.64 | 124,600 |
May 11, 2022 | 16.90 | 17.08 | 16.56 | 16.68 | 16.68 | 125,400 |
May 10, 2022 | 17.11 | 17.27 | 16.62 | 16.76 | 16.76 | 204,600 |
May 09, 2022 | 17.20 | 17.31 | 16.92 | 16.99 | 16.99 | 122,100 |
May 06, 2022 | 17.26 | 17.34 | 16.97 | 17.24 | 17.24 | 108,000 |
May 05, 2022 | 17.68 | 17.77 | 17.09 | 17.26 | 17.26 | 105,800 |
May 04, 2022 | 17.63 | 17.94 | 17.45 | 17.86 | 17.86 | 89,700 |
May 03, 2022 | 17.16 | 17.62 | 16.99 | 17.52 | 17.52 | 214,200 |
May 02, 2022 | 17.46 | 17.53 | 16.95 | 17.24 | 17.24 | 180,000 |
Apr 29, 2022 | 18.03 | 18.03 | 17.31 | 17.35 | 17.35 | 187,800 |
Apr 28, 2022 | 17.84 | 18.11 | 17.55 | 18.07 | 18.07 | 102,300 |
Apr 27, 2022 | 17.87 | 17.99 | 17.62 | 17.64 | 17.64 | 173,900 |
Apr 26, 2022 | 18.16 | 18.54 | 17.89 | 17.94 | 17.94 | 183,600 |
Apr 25, 2022 | 18.26 | 18.33 | 17.77 | 18.31 | 18.31 | 222,600 |
Apr 22, 2022 | 18.39 | 18.48 | 18.22 | 18.24 | 18.24 | 219,900 |
Apr 21, 2022 | 18.67 | 18.72 | 18.43 | 18.47 | 18.47 | 97,700 |
Apr 20, 2022 | 18.43 | 18.69 | 18.38 | 18.51 | 18.51 | 108,500 |
Apr 19, 2022 | 18.27 | 18.48 | 18.27 | 18.35 | 18.35 | 87,000 |
Apr 18, 2022 | 18.11 | 18.37 | 18.08 | 18.20 | 18.20 | 107,600 |
Apr 14, 2022 | 18.45 | 18.53 | 18.25 | 18.31 | 18.31 | 111,400 |
Apr 13, 2022 | 18.24 | 18.49 | 18.17 | 18.40 | 18.40 | 81,300 |
Apr 12, 2022 | 18.19 | 18.50 | 18.16 | 18.23 | 18.23 | 139,500 |
Apr 11, 2022 | 18.20 | 18.49 | 18.10 | 18.15 | 18.15 | 101,600 |
Apr 08, 2022 | 18.14 | 18.49 | 18.14 | 18.34 | 18.34 | 114,600 |
Apr 07, 2022 | 18.31 | 18.38 | 18.07 | 18.24 | 18.24 | 129,500 |
Apr 06, 2022 | 18.27 | 18.58 | 18.22 | 18.42 | 18.42 | 155,900 |
Apr 05, 2022 | 18.65 | 18.92 | 18.42 | 18.42 | 18.42 | 141,600 |
Apr 04, 2022 | 18.91 | 18.91 | 18.49 | 18.70 | 18.70 | 136,400 |
Apr 01, 2022 | 18.71 | 18.97 | 18.63 | 18.96 | 18.96 | 180,300 |
Mar 31, 2022 | 19.11 | 19.22 | 18.77 | 18.81 | 18.81 | 195,100 |
Mar 31, 2022 | 0.238 Dividend | |||||
Mar 30, 2022 | 19.53 | 19.57 | 19.08 | 19.19 | 18.95 | 118,100 |
Mar 29, 2022 | 19.02 | 19.53 | 19.02 | 19.50 | 19.26 | 186,100 |
Mar 28, 2022 | 19.05 | 19.05 | 18.80 | 18.94 | 18.71 | 95,300 |
Mar 25, 2022 | 18.83 | 19.16 | 18.83 | 19.09 | 18.85 | 91,500 |
Mar 24, 2022 | 18.75 | 18.84 | 18.66 | 18.83 | 18.60 | 105,400 |
Mar 23, 2022 | 19.13 | 19.17 | 18.76 | 18.76 | 18.53 | 104,200 |
Mar 22, 2022 | 19.28 | 19.55 | 19.21 | 19.28 | 19.04 | 161,100 |
Mar 21, 2022 | 19.58 | 19.67 | 19.23 | 19.27 | 19.03 | 225,400 |
Mar 18, 2022 | 19.51 | 19.58 | 19.21 | 19.57 | 19.33 | 219,500 |
Mar 17, 2022 | 19.12 | 19.56 | 19.12 | 19.37 | 19.13 | 100,600 |
Mar 16, 2022 | 19.39 | 19.53 | 18.95 | 19.37 | 19.13 | 181,300 |
Mar 15, 2022 | 19.98 | 20.26 | 19.00 | 19.23 | 18.99 | 304,700 |
Mar 14, 2022 | 20.31 | 20.73 | 19.80 | 19.92 | 19.67 | 184,700 |
Mar 11, 2022 | 19.90 | 20.29 | 19.87 | 20.23 | 19.98 | 166,800 |
Mar 10, 2022 | 19.46 | 19.95 | 19.17 | 19.89 | 19.64 | 210,000 |
Mar 09, 2022 | 19.67 | 19.96 | 19.47 | 19.48 | 19.24 | 91,300 |
Mar 08, 2022 | 19.59 | 19.71 | 19.37 | 19.43 | 19.19 | 142,200 |
Mar 07, 2022 | 19.86 | 19.86 | 19.48 | 19.58 | 19.34 | 152,900 |
Mar 04, 2022 | 19.51 | 19.84 | 19.40 | 19.83 | 19.58 | 112,000 |
Mar 03, 2022 | 19.49 | 19.75 | 19.36 | 19.70 | 19.46 | 108,900 |
Mar 02, 2022 | 18.94 | 19.53 | 18.94 | 19.46 | 19.22 | 143,700 |
Mar 01, 2022 | 18.78 | 18.98 | 18.56 | 18.89 | 18.66 | 192,600 |
Feb 28, 2022 | 18.96 | 19.07 | 18.69 | 18.83 | 18.60 | 238,500 |
Feb 25, 2022 | 19.00 | 19.33 | 18.92 | 19.16 | 18.92 | 120,300 |
Feb 24, 2022 | 18.76 | 18.97 | 18.31 | 18.86 | 18.63 | 239,900 |
Feb 23, 2022 | 19.25 | 19.49 | 18.85 | 18.86 | 18.63 | 137,800 |
Feb 22, 2022 | 19.04 | 19.34 | 18.90 | 19.16 | 18.92 | 219,700 |
Feb 18, 2022 | 19.13 | 19.37 | 19.10 | 19.16 | 18.92 | 737,800 |
Feb 17, 2022 | 19.21 | 19.33 | 19.05 | 19.21 | 18.97 | 203,800 |
Feb 16, 2022 | 19.13 | 19.37 | 19.07 | 19.34 | 19.10 | 158,500 |
Feb 15, 2022 | 19.03 | 19.26 | 19.02 | 19.10 | 18.86 | 110,000 |
Feb 14, 2022 | 19.05 | 19.15 | 18.69 | 18.88 | 18.65 | 182,800 |
Feb 11, 2022 | 19.22 | 19.45 | 18.86 | 19.13 | 18.89 | 165,600 |
Feb 10, 2022 | 19.16 | 19.48 | 18.98 | 19.13 | 18.89 | 184,400 |
Feb 09, 2022 | 19.27 | 19.49 | 19.09 | 19.25 | 19.01 | 145,400 |
Feb 08, 2022 | 19.16 | 19.31 | 19.05 | 19.11 | 18.87 | 111,700 |
Feb 07, 2022 | 19.19 | 19.28 | 19.01 | 19.12 | 18.88 | 170,000 |
Feb 04, 2022 | 19.15 | 19.28 | 18.71 | 19.08 | 18.84 | 166,600 |
Feb 03, 2022 | 19.45 | 19.54 | 19.20 | 19.25 | 19.01 | 172,300 |
Feb 02, 2022 | 19.40 | 19.65 | 19.32 | 19.52 | 19.28 | 153,100 |
Feb 01, 2022 | 19.80 | 19.80 | 19.26 | 19.39 | 19.15 | 123,200 |
Jan 31, 2022 | 19.55 | 19.70 | 19.16 | 19.69 | 19.45 | 243,100 |
Jan 28, 2022 | 18.92 | 19.56 | 18.70 | 19.54 | 19.30 | 177,600 |
Jan 27, 2022 | 19.28 | 19.64 | 18.92 | 19.00 | 18.76 | 159,900 |
Jan 26, 2022 | 19.64 | 19.99 | 19.24 | 19.28 | 19.04 | 131,900 |
Jan 25, 2022 | 19.15 | 19.64 | 18.92 | 19.50 | 19.26 | 123,000 |
Jan 24, 2022 | 19.10 | 19.45 | 18.72 | 19.38 | 19.14 | 200,500 |
Jan 21, 2022 | 19.51 | 19.89 | 19.37 | 19.38 | 19.14 | 162,600 |
Jan 20, 2022 | 20.01 | 20.11 | 19.49 | 19.53 | 19.29 | 152,800 |
Jan 19, 2022 | 20.59 | 20.68 | 20.00 | 20.01 | 19.76 | 116,000 |
Jan 18, 2022 | 20.75 | 20.88 | 20.57 | 20.62 | 20.36 | 177,000 |
Jan 14, 2022 | 20.83 | 20.83 | 20.55 | 20.74 | 20.48 | 99,700 |
Jan 13, 2022 | 20.59 | 21.15 | 20.59 | 20.88 | 20.62 | 130,500 |
Jan 12, 2022 | 20.73 | 21.19 | 20.66 | 20.68 | 20.42 | 155,300 |
Jan 11, 2022 | 21.01 | 21.19 | 20.56 | 20.80 | 20.54 | 124,500 |
Jan 10, 2022 | 21.19 | 21.22 | 20.95 | 21.05 | 20.79 | 179,000 |
Jan 07, 2022 | 21.12 | 21.33 | 21.12 | 21.21 | 20.95 | 118,600 |
Jan 06, 2022 | 20.75 | 21.25 | 20.75 | 21.20 | 20.94 | 102,400 |
Jan 05, 2022 | 21.25 | 21.44 | 20.87 | 20.89 | 20.63 | 167,300 |
Jan 04, 2022 | 21.26 | 21.64 | 21.21 | 21.32 | 21.06 | 295,900 |
Jan 04, 2022 | 0.238 Dividend | |||||
Jan 03, 2022 | 21.34 | 21.58 | 21.06 | 21.41 | 20.91 | 242,600 |
Dec 31, 2021 | 21.20 | 21.43 | 21.14 | 21.30 | 20.80 | 93,300 |
Dec 30, 2021 | 21.28 | 21.36 | 21.11 | 21.20 | 20.70 | 87,800 |
Dec 29, 2021 | 21.24 | 21.34 | 21.06 | 21.29 | 20.79 | 97,200 |
Dec 28, 2021 | 20.86 | 21.28 | 20.76 | 21.19 | 20.69 | 98,300 |
Dec 27, 2021 | 20.81 | 20.93 | 20.53 | 20.91 | 20.42 | 138,800 |
Dec 23, 2021 | 20.88 | 21.13 | 20.63 | 20.81 | 20.32 | 115,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |