Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2022 | 19.74 | 19.94 | 19.72 | 19.82 | 19.82 | 72,340 |
May 12, 2022 | 19.80 | 20.00 | 19.59 | 19.71 | 19.71 | 980,194 |
May 11, 2022 | 19.40 | 19.74 | 19.13 | 19.67 | 19.67 | 413,608 |
May 10, 2022 | 19.52 | 19.53 | 18.63 | 19.08 | 19.08 | 804,689 |
May 09, 2022 | 19.82 | 19.92 | 19.29 | 19.45 | 19.45 | 49,689 |
May 06, 2022 | 19.76 | 19.89 | 19.67 | 19.68 | 19.68 | 2,443,573 |
May 05, 2022 | 20.00 | 20.30 | 19.81 | 20.02 | 20.02 | 1,427,702 |
May 04, 2022 | 20.29 | 20.18 | 20.00 | 20.14 | 20.14 | 308,576 |
May 03, 2022 | 19.86 | 20.07 | 19.84 | 20.05 | 20.05 | 332,473 |
Apr 29, 2022 | 20.35 | 20.17 | 19.87 | 20.07 | 20.07 | 250,333 |
Apr 28, 2022 | 20.29 | 20.43 | 20.03 | 20.16 | 20.16 | 524,837 |
Apr 27, 2022 | 19.80 | 20.26 | 19.79 | 20.22 | 20.22 | 15,580 |
Apr 26, 2022 | 20.20 | 20.29 | 19.97 | 19.95 | 19.95 | 386,725 |
Apr 25, 2022 | 19.60 | 20.23 | 19.64 | 20.01 | 20.01 | 88,458 |
Apr 22, 2022 | 19.52 | 20.00 | 19.78 | 19.81 | 19.81 | 139,042 |
Apr 21, 2022 | 19.83 | 20.03 | 19.81 | 19.84 | 19.84 | 393,103 |
Apr 20, 2022 | 19.85 | 19.88 | 19.41 | 19.68 | 19.68 | 714,253 |
Apr 19, 2022 | 19.65 | 19.58 | 19.20 | 19.43 | 19.43 | 479,011 |
Apr 14, 2022 | 19.61 | 19.70 | 19.38 | 19.58 | 19.58 | 297,641 |
Apr 13, 2022 | 19.50 | 19.58 | 19.39 | 19.44 | 19.44 | 212,780 |
Apr 12, 2022 | 19.40 | 19.65 | 19.25 | 19.59 | 19.59 | 434,800 |
Apr 11, 2022 | 20.03 | 19.99 | 19.58 | 19.77 | 19.77 | 65,329 |
Apr 08, 2022 | 20.00 | 20.03 | 19.83 | 20.03 | 20.03 | 72,850 |
Apr 07, 2022 | 20.00 | 20.20 | 19.82 | 19.90 | 19.90 | 879,669 |
Apr 06, 2022 | 19.49 | 20.06 | 19.73 | 19.84 | 19.84 | 72,757 |
Apr 05, 2022 | 19.68 | 19.86 | 18.95 | 19.82 | 19.82 | 1,126,755 |
Apr 04, 2022 | 19.70 | 19.70 | 19.19 | 19.14 | 19.14 | 1,041,807 |
Apr 01, 2022 | 19.85 | 19.85 | 19.49 | 19.57 | 19.57 | 51,693 |
Mar 31, 2022 | 19.22 | 19.85 | 19.26 | 19.80 | 19.80 | 440,852 |
Mar 30, 2022 | 19.20 | 19.33 | 19.06 | 19.30 | 19.30 | 504,097 |
Mar 29, 2022 | 19.00 | 19.17 | 18.93 | 19.06 | 19.06 | 355,324 |
Mar 28, 2022 | 18.50 | 18.97 | 18.45 | 18.84 | 18.84 | 20,388 |
Mar 25, 2022 | 18.30 | 18.53 | 18.31 | 18.37 | 18.37 | 86,924 |
Mar 24, 2022 | 18.27 | 18.45 | 18.15 | 18.31 | 18.31 | 41,095 |
Mar 23, 2022 | 18.63 | 18.78 | 18.17 | 18.21 | 18.21 | 20,873 |
Mar 22, 2022 | 18.67 | 18.72 | 18.36 | 18.48 | 18.48 | 136,947 |
Mar 21, 2022 | 18.30 | 18.84 | 18.45 | 18.66 | 18.66 | 292,343 |
Mar 18, 2022 | 18.50 | 18.67 | 18.46 | 18.53 | 18.53 | 296,815 |
Mar 17, 2022 | 18.40 | 18.58 | 17.93 | 18.40 | 18.40 | 131,903 |
Mar 16, 2022 | 18.74 | 18.92 | 18.41 | 18.58 | 18.58 | 217,880 |
Mar 15, 2022 | 18.54 | 18.75 | 18.29 | 18.65 | 18.65 | 380,470 |
Mar 14, 2022 | 18.75 | 18.69 | 18.50 | 18.67 | 18.67 | 220,536 |
Mar 11, 2022 | 18.69 | 18.76 | 18.21 | 18.57 | 18.57 | 24,520 |
Mar 10, 2022 | 18.77 | 18.77 | 18.17 | 18.51 | 18.51 | 138,882 |
Mar 09, 2022 | 18.40 | 18.77 | 18.25 | 18.65 | 18.65 | 218,691 |
Mar 08, 2022 | 17.50 | 18.67 | 17.79 | 18.00 | 18.00 | 194,590 |
Mar 07, 2022 | 17.75 | 18.23 | 17.08 | 18.07 | 18.07 | 79,370 |
Mar 04, 2022 | 17.90 | 18.33 | 17.79 | 17.92 | 17.92 | 908,100 |
Mar 03, 2022 | 18.38 | 18.27 | 17.78 | 17.83 | 17.83 | 142,845 |
Mar 02, 2022 | 18.38 | 18.55 | 18.02 | 18.43 | 18.43 | 149,138 |
Mar 01, 2022 | 19.60 | 19.59 | 18.12 | 18.29 | 18.29 | 481,340 |
Feb 28, 2022 | 19.10 | 19.67 | 19.21 | 19.50 | 19.50 | 226,509 |
Feb 25, 2022 | 18.62 | 19.55 | 18.34 | 19.41 | 19.41 | 308,082 |
Feb 24, 2022 | 18.01 | 18.50 | 17.82 | 18.31 | 18.31 | 119,232 |
Feb 23, 2022 | 18.31 | 18.86 | 18.10 | 18.53 | 18.53 | 131,530 |
Feb 22, 2022 | 18.20 | 18.25 | 17.98 | 18.05 | 18.05 | 103,133 |
Feb 21, 2022 | 18.91 | 18.80 | 18.27 | 18.39 | 18.39 | 474,983 |
Feb 18, 2022 | 18.77 | 18.85 | 18.62 | 18.67 | 18.67 | 253,618 |
Feb 17, 2022 | 18.65 | 18.90 | 18.60 | 18.68 | 18.68 | 103,913 |
Feb 16, 2022 | 18.67 | 18.63 | 18.53 | 18.59 | 18.59 | 27,512 |
Feb 15, 2022 | 18.37 | 18.63 | 18.28 | 18.61 | 18.61 | 39,657 |
Feb 14, 2022 | 18.50 | 18.50 | 18.20 | 18.33 | 18.33 | 19,173 |
Feb 11, 2022 | 18.87 | 18.85 | 18.56 | 18.71 | 18.71 | 445,483 |
Feb 10, 2022 | 19.00 | 19.17 | 18.72 | 18.86 | 18.86 | 155,918 |
Feb 09, 2022 | 19.07 | 19.28 | 19.01 | 19.05 | 19.05 | 68,950 |
Feb 08, 2022 | 19.00 | 19.01 | 18.69 | 18.82 | 18.82 | 356,323 |
Feb 07, 2022 | 19.17 | 19.36 | 18.74 | 18.92 | 18.92 | 490,920 |
Feb 04, 2022 | 19.77 | 19.83 | 19.17 | 19.15 | 19.15 | 45,148 |
Feb 03, 2022 | 19.65 | 19.83 | 19.36 | 19.36 | 19.36 | 142,563 |
Feb 02, 2022 | 19.75 | 19.89 | 19.58 | 19.62 | 19.62 | 225,097 |
Feb 01, 2022 | 20.01 | 20.10 | 19.80 | 19.99 | 19.99 | 40,367 |
Jan 31, 2022 | 20.00 | 20.17 | 19.81 | 19.94 | 19.94 | 30,144 |
Jan 28, 2022 | 20.26 | 20.25 | 19.92 | 19.99 | 19.99 | 128,539 |
Jan 27, 2022 | 19.80 | 20.24 | 19.50 | 20.15 | 20.15 | 348,613 |
Jan 26, 2022 | 19.60 | 19.80 | 19.44 | 19.73 | 19.73 | 70,550 |
Jan 25, 2022 | 19.50 | 19.61 | 19.41 | 19.49 | 19.49 | 28,832 |
Jan 24, 2022 | 19.56 | 19.81 | 19.43 | 19.35 | 19.35 | 279,296 |
Jan 21, 2022 | 19.90 | 19.95 | 19.68 | 19.73 | 19.73 | 365,808 |
Jan 20, 2022 | 19.63 | 19.93 | 19.57 | 19.83 | 19.83 | 283,370 |
Jan 19, 2022 | 19.50 | 19.58 | 19.28 | 19.38 | 19.38 | 596,744 |
Jan 18, 2022 | 19.50 | 19.48 | 19.33 | 19.38 | 19.38 | 26,914 |
Jan 17, 2022 | 19.20 | 19.46 | 19.21 | 19.41 | 19.41 | 50,392 |
Jan 14, 2022 | 19.40 | 19.39 | 19.06 | 19.25 | 19.25 | 203,609 |
Jan 13, 2022 | 19.54 | 19.66 | 19.32 | 19.54 | 19.54 | 218,565 |
Jan 12, 2022 | 19.47 | 19.43 | 19.19 | 19.25 | 19.25 | 52,129 |
Jan 11, 2022 | 19.38 | 19.35 | 19.15 | 19.31 | 19.31 | 46,478 |
Jan 10, 2022 | 19.55 | 19.56 | 19.24 | 19.29 | 19.29 | 115,690 |
Jan 07, 2022 | 19.60 | 19.54 | 19.33 | 19.46 | 19.46 | 376,996 |
Jan 06, 2022 | 19.70 | 19.58 | 19.42 | 19.49 | 19.49 | 323,888 |
Jan 05, 2022 | 20.00 | 20.08 | 19.77 | 19.85 | 19.85 | 330,877 |
Jan 04, 2022 | 20.00 | 20.34 | 20.03 | 20.20 | 20.20 | 75,676 |
Dec 31, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Dec 30, 2021 | 20.11 | 20.20 | 19.99 | 20.00 | 20.00 | 320,815 |
Dec 30, 2021 | 0.5 Dividend | |||||
Dec 29, 2021 | 20.78 | 20.69 | 20.44 | 20.57 | 20.07 | 36,871 |
Dec 24, 2021 | 20.13 | 20.13 | 20.13 | 20.13 | 19.64 | - |
Dec 23, 2021 | 20.20 | 20.30 | 20.06 | 20.13 | 19.64 | 673,625 |
Dec 22, 2021 | 20.11 | 20.16 | 19.95 | 20.08 | 19.60 | 1,771,871 |
Dec 21, 2021 | 19.78 | 20.15 | 19.73 | 20.07 | 19.58 | 565,476 |
Dec 20, 2021 | 19.55 | 19.63 | 19.25 | 19.50 | 19.02 | 149,551 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |