Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 16.13 | 16.13 | 15.68 | 15.94 | 15.94 | 657,600 |
May 20, 2022 | 0.13 Dividend | |||||
May 19, 2022 | 16.03 | 16.18 | 15.96 | 16.03 | 15.90 | 635,200 |
May 18, 2022 | 16.30 | 16.31 | 16.08 | 16.11 | 15.98 | 671,500 |
May 17, 2022 | 16.48 | 16.49 | 16.20 | 16.30 | 16.17 | 927,400 |
May 16, 2022 | 16.07 | 16.45 | 16.05 | 16.34 | 16.21 | 953,300 |
May 13, 2022 | 15.91 | 16.20 | 15.86 | 16.12 | 15.99 | 1,237,400 |
May 12, 2022 | 16.17 | 16.17 | 15.60 | 15.85 | 15.72 | 791,600 |
May 11, 2022 | 16.30 | 16.43 | 16.15 | 16.20 | 16.07 | 601,300 |
May 10, 2022 | 16.34 | 16.44 | 16.06 | 16.29 | 16.16 | 648,300 |
May 09, 2022 | 16.52 | 16.56 | 16.08 | 16.25 | 16.12 | 694,300 |
May 06, 2022 | 16.60 | 16.72 | 16.51 | 16.68 | 16.54 | 603,100 |
May 05, 2022 | 16.75 | 16.81 | 16.50 | 16.69 | 16.55 | 834,300 |
May 04, 2022 | 16.71 | 16.74 | 16.46 | 16.72 | 16.58 | 829,500 |
May 03, 2022 | 16.55 | 16.83 | 16.55 | 16.67 | 16.53 | 962,200 |
May 02, 2022 | 16.27 | 16.54 | 16.23 | 16.53 | 16.40 | 825,800 |
Apr 29, 2022 | 16.42 | 16.61 | 16.22 | 16.23 | 16.10 | 829,200 |
Apr 28, 2022 | 16.19 | 16.65 | 16.07 | 16.51 | 16.38 | 1,313,900 |
Apr 27, 2022 | 15.29 | 16.15 | 15.20 | 15.93 | 15.80 | 1,565,100 |
Apr 26, 2022 | 14.96 | 14.98 | 14.54 | 14.54 | 14.42 | 662,000 |
Apr 25, 2022 | 14.86 | 15.01 | 14.67 | 14.99 | 14.87 | 735,100 |
Apr 22, 2022 | 15.30 | 15.30 | 14.91 | 14.92 | 14.80 | 694,200 |
Apr 21, 2022 | 15.43 | 15.45 | 15.28 | 15.30 | 15.18 | 1,567,200 |
Apr 21, 2022 | 0.13 Dividend | |||||
Apr 20, 2022 | 15.37 | 15.56 | 15.27 | 15.44 | 15.19 | 863,900 |
Apr 19, 2022 | 15.93 | 16.00 | 15.32 | 15.35 | 15.10 | 1,358,600 |
Apr 18, 2022 | 15.93 | 16.01 | 15.77 | 15.88 | 15.62 | 535,600 |
Apr 14, 2022 | 15.96 | 16.04 | 15.82 | 15.91 | 15.65 | 694,800 |
Apr 13, 2022 | 15.74 | 15.96 | 15.69 | 15.96 | 15.70 | 329,200 |
Apr 12, 2022 | 15.76 | 15.88 | 15.65 | 15.70 | 15.44 | 657,500 |
Apr 11, 2022 | 15.87 | 15.94 | 15.75 | 15.77 | 15.51 | 476,400 |
Apr 08, 2022 | 15.72 | 15.95 | 15.66 | 15.87 | 15.61 | 408,100 |
Apr 07, 2022 | 15.80 | 15.85 | 15.58 | 15.70 | 15.44 | 491,800 |
Apr 06, 2022 | 15.95 | 16.01 | 15.75 | 15.78 | 15.52 | 544,500 |
Apr 05, 2022 | 16.15 | 16.29 | 15.95 | 15.99 | 15.73 | 424,100 |
Apr 04, 2022 | 16.25 | 16.27 | 15.93 | 16.16 | 15.89 | 448,700 |
Apr 01, 2022 | 16.24 | 16.35 | 16.14 | 16.25 | 15.98 | 482,900 |
Mar 31, 2022 | 16.21 | 16.27 | 16.10 | 16.20 | 15.93 | 500,700 |
Mar 30, 2022 | 16.35 | 16.40 | 16.09 | 16.11 | 15.84 | 426,500 |
Mar 29, 2022 | 16.25 | 16.41 | 16.25 | 16.35 | 16.08 | 539,300 |
Mar 28, 2022 | 16.31 | 16.34 | 16.19 | 16.21 | 15.94 | 391,600 |
Mar 25, 2022 | 16.05 | 16.32 | 16.01 | 16.31 | 16.04 | 485,700 |
Mar 24, 2022 | 15.91 | 16.05 | 15.86 | 16.03 | 15.77 | 400,200 |
Mar 23, 2022 | 16.04 | 16.09 | 15.88 | 15.89 | 15.63 | 380,600 |
Mar 22, 2022 | 15.81 | 16.09 | 15.81 | 16.04 | 15.78 | 514,300 |
Mar 21, 2022 | 15.92 | 16.12 | 15.73 | 15.76 | 15.50 | 638,100 |
Mar 21, 2022 | 0.13 Dividend | |||||
Mar 18, 2022 | 15.99 | 16.10 | 15.86 | 16.07 | 15.68 | 1,236,000 |
Mar 17, 2022 | 15.89 | 16.06 | 15.79 | 16.00 | 15.61 | 577,000 |
Mar 16, 2022 | 15.95 | 16.04 | 15.70 | 15.92 | 15.53 | 591,200 |
Mar 15, 2022 | 15.84 | 15.95 | 15.76 | 15.85 | 15.46 | 486,700 |
Mar 14, 2022 | 16.02 | 16.08 | 15.66 | 15.79 | 15.40 | 623,700 |
Mar 11, 2022 | 16.08 | 16.11 | 15.89 | 15.93 | 15.54 | 412,700 |
Mar 10, 2022 | 15.92 | 16.06 | 15.72 | 16.05 | 15.66 | 599,000 |
Mar 09, 2022 | 16.09 | 16.19 | 16.00 | 16.06 | 15.67 | 856,100 |
Mar 08, 2022 | 15.57 | 16.08 | 15.50 | 15.96 | 15.57 | 1,312,700 |
Mar 07, 2022 | 15.42 | 15.75 | 15.36 | 15.56 | 15.18 | 1,103,500 |
Mar 04, 2022 | 15.39 | 15.43 | 15.27 | 15.40 | 15.02 | 516,400 |
Mar 03, 2022 | 15.49 | 15.56 | 15.38 | 15.50 | 15.12 | 469,500 |
Mar 02, 2022 | 15.26 | 15.49 | 15.20 | 15.46 | 15.08 | 538,900 |
Mar 01, 2022 | 15.31 | 15.40 | 15.01 | 15.22 | 14.85 | 840,400 |
Feb 28, 2022 | 15.45 | 15.54 | 15.18 | 15.37 | 14.99 | 900,900 |
Feb 25, 2022 | 15.47 | 15.66 | 15.43 | 15.51 | 15.13 | 891,100 |
Feb 24, 2022 | 14.91 | 15.49 | 14.63 | 15.46 | 15.08 | 1,190,300 |
Feb 23, 2022 | 15.73 | 15.76 | 15.19 | 15.19 | 14.82 | 1,015,100 |
Feb 22, 2022 | 16.02 | 16.05 | 15.55 | 15.70 | 15.32 | 1,016,000 |
Feb 18, 2022 | 16.07 | 16.22 | 16.04 | 16.10 | 15.71 | 524,400 |
Feb 18, 2022 | 0.13 Dividend | |||||
Feb 17, 2022 | 16.53 | 16.53 | 16.20 | 16.27 | 15.75 | 658,600 |
Feb 16, 2022 | 16.49 | 16.58 | 16.44 | 16.55 | 16.02 | 613,200 |
Feb 15, 2022 | 16.40 | 16.52 | 16.40 | 16.49 | 15.96 | 536,000 |
Feb 14, 2022 | 16.27 | 16.38 | 16.12 | 16.18 | 15.66 | 614,900 |
Feb 11, 2022 | 16.45 | 16.55 | 16.22 | 16.34 | 15.81 | 609,500 |
Feb 10, 2022 | 16.52 | 16.72 | 16.36 | 16.40 | 15.87 | 581,900 |
Feb 09, 2022 | 16.60 | 16.64 | 16.47 | 16.57 | 16.04 | 608,600 |
Feb 08, 2022 | 16.58 | 16.63 | 16.30 | 16.54 | 16.01 | 771,100 |
Feb 07, 2022 | 16.06 | 16.28 | 16.06 | 16.23 | 15.71 | 593,900 |
Feb 04, 2022 | 16.15 | 16.18 | 15.90 | 16.09 | 15.57 | 704,700 |
Feb 03, 2022 | 16.08 | 16.29 | 15.94 | 16.09 | 15.57 | 811,500 |
Feb 02, 2022 | 16.00 | 16.11 | 15.80 | 15.96 | 15.45 | 571,400 |
Feb 01, 2022 | 16.07 | 16.13 | 15.82 | 15.98 | 15.47 | 670,800 |
Jan 31, 2022 | 15.75 | 16.08 | 15.75 | 16.08 | 15.56 | 571,000 |
Jan 28, 2022 | 15.66 | 15.80 | 15.45 | 15.79 | 15.28 | 721,000 |
Jan 27, 2022 | 16.11 | 16.14 | 15.63 | 15.72 | 15.21 | 847,700 |
Jan 26, 2022 | 16.24 | 16.29 | 15.86 | 15.95 | 15.44 | 810,600 |
Jan 25, 2022 | 15.38 | 16.09 | 15.35 | 16.04 | 15.52 | 961,900 |
Jan 24, 2022 | 15.60 | 15.69 | 15.07 | 15.64 | 15.14 | 1,563,800 |
Jan 21, 2022 | 16.20 | 16.21 | 15.81 | 15.82 | 15.31 | 1,141,200 |
Jan 21, 2022 | 0.13 Dividend | |||||
Jan 20, 2022 | 16.75 | 16.80 | 16.39 | 16.40 | 15.75 | 864,400 |
Jan 19, 2022 | 16.93 | 16.98 | 16.70 | 16.73 | 16.06 | 550,200 |
Jan 18, 2022 | 16.92 | 17.03 | 16.78 | 16.82 | 16.15 | 477,600 |
Jan 14, 2022 | 16.96 | 16.98 | 16.71 | 16.92 | 16.25 | 609,300 |
Jan 13, 2022 | 17.11 | 17.15 | 16.96 | 16.99 | 16.31 | 531,500 |
Jan 12, 2022 | 17.07 | 17.10 | 16.98 | 17.04 | 16.36 | 410,700 |
Jan 11, 2022 | 16.94 | 17.11 | 16.86 | 17.01 | 16.33 | 564,000 |
Jan 10, 2022 | 16.91 | 17.06 | 16.82 | 16.92 | 16.25 | 464,600 |
Jan 07, 2022 | 16.82 | 16.94 | 16.70 | 16.91 | 16.24 | 351,500 |
Jan 06, 2022 | 16.70 | 16.85 | 16.64 | 16.72 | 16.05 | 450,600 |
Jan 05, 2022 | 16.91 | 17.01 | 16.68 | 16.70 | 16.03 | 676,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |