Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 19.63 | 19.99 | 19.25 | 19.73 | 19.73 | 140,500 |
May 20, 2022 | 19.61 | 19.75 | 19.20 | 19.61 | 19.61 | 94,700 |
May 19, 2022 | 19.16 | 19.83 | 18.83 | 19.56 | 19.56 | 114,600 |
May 18, 2022 | 20.00 | 20.00 | 18.89 | 19.15 | 19.15 | 77,400 |
May 17, 2022 | 19.33 | 19.94 | 19.32 | 19.94 | 19.94 | 99,500 |
May 16, 2022 | 18.80 | 19.15 | 18.58 | 19.03 | 19.03 | 84,900 |
May 13, 2022 | 18.19 | 19.12 | 18.13 | 18.80 | 18.80 | 94,000 |
May 12, 2022 | 18.93 | 18.93 | 18.05 | 18.12 | 18.12 | 217,500 |
May 11, 2022 | 19.55 | 20.13 | 19.15 | 19.22 | 19.22 | 162,400 |
May 10, 2022 | 20.37 | 20.53 | 19.44 | 19.52 | 19.52 | 194,200 |
May 09, 2022 | 20.30 | 20.53 | 19.78 | 20.13 | 20.13 | 205,100 |
May 06, 2022 | 20.42 | 20.88 | 20.20 | 20.74 | 20.74 | 141,700 |
May 05, 2022 | 21.20 | 21.29 | 20.09 | 20.48 | 20.48 | 122,400 |
May 04, 2022 | 20.79 | 21.21 | 20.21 | 20.98 | 20.98 | 154,700 |
May 03, 2022 | 20.96 | 21.22 | 20.73 | 20.88 | 20.88 | 91,900 |
May 02, 2022 | 21.44 | 21.44 | 20.41 | 20.89 | 20.89 | 161,400 |
Apr 29, 2022 | 22.06 | 22.41 | 21.42 | 21.44 | 21.44 | 129,100 |
Apr 28, 2022 | 21.52 | 21.92 | 21.06 | 21.79 | 21.79 | 202,600 |
Apr 27, 2022 | 20.89 | 21.59 | 20.89 | 21.25 | 21.25 | 90,100 |
Apr 26, 2022 | 21.91 | 21.91 | 20.62 | 20.85 | 20.85 | 138,900 |
Apr 25, 2022 | 21.34 | 21.39 | 20.38 | 21.23 | 21.23 | 222,500 |
Apr 22, 2022 | 22.24 | 23.09 | 21.63 | 21.70 | 21.70 | 140,000 |
Apr 21, 2022 | 25.10 | 25.10 | 22.34 | 22.54 | 22.54 | 197,400 |
Apr 20, 2022 | 25.08 | 25.24 | 24.30 | 24.92 | 24.92 | 69,600 |
Apr 19, 2022 | 25.40 | 25.71 | 24.93 | 25.13 | 25.13 | 123,600 |
Apr 18, 2022 | 24.69 | 25.61 | 24.64 | 25.59 | 25.59 | 132,300 |
Apr 14, 2022 | 24.95 | 24.95 | 24.25 | 24.55 | 24.55 | 76,900 |
Apr 13, 2022 | 24.19 | 24.78 | 24.19 | 24.73 | 24.73 | 93,700 |
Apr 12, 2022 | 24.03 | 24.25 | 23.67 | 24.03 | 24.03 | 84,900 |
Apr 11, 2022 | 24.23 | 24.23 | 23.47 | 24.00 | 24.00 | 80,400 |
Apr 08, 2022 | 24.37 | 24.53 | 23.75 | 24.35 | 24.35 | 105,900 |
Apr 07, 2022 | 23.41 | 24.35 | 23.41 | 24.22 | 24.22 | 98,400 |
Apr 06, 2022 | 23.34 | 23.67 | 23.15 | 23.44 | 23.44 | 108,100 |
Apr 05, 2022 | 23.73 | 23.88 | 23.15 | 23.40 | 23.40 | 84,200 |
Apr 04, 2022 | 24.77 | 24.78 | 23.63 | 23.72 | 23.72 | 97,700 |
Apr 01, 2022 | 24.07 | 24.90 | 24.02 | 24.57 | 24.57 | 108,600 |
Mar 31, 2022 | 23.85 | 24.27 | 23.85 | 24.10 | 24.10 | 65,800 |
Mar 30, 2022 | 23.85 | 24.25 | 23.70 | 23.85 | 23.85 | 55,400 |
Mar 29, 2022 | 23.32 | 23.91 | 23.16 | 23.87 | 23.87 | 72,400 |
Mar 28, 2022 | 23.91 | 23.94 | 23.26 | 23.68 | 23.68 | 94,500 |
Mar 25, 2022 | 25.14 | 25.38 | 23.78 | 23.94 | 23.94 | 118,300 |
Mar 24, 2022 | 24.54 | 25.50 | 24.50 | 25.39 | 25.39 | 219,600 |
Mar 23, 2022 | 23.94 | 24.37 | 23.79 | 24.35 | 24.35 | 87,500 |
Mar 22, 2022 | 24.30 | 24.35 | 23.74 | 23.80 | 23.80 | 55,500 |
Mar 21, 2022 | 23.71 | 24.49 | 23.58 | 24.34 | 24.34 | 351,900 |
Mar 18, 2022 | 23.74 | 24.00 | 23.53 | 23.53 | 23.53 | 99,400 |
Mar 17, 2022 | 23.29 | 24.09 | 23.29 | 23.83 | 23.83 | 186,000 |
Mar 17, 2022 | 0.07 Dividend | |||||
Mar 16, 2022 | 23.30 | 23.68 | 22.58 | 23.13 | 23.06 | 108,300 |
Mar 15, 2022 | 23.00 | 23.27 | 22.36 | 23.25 | 23.18 | 206,600 |
Mar 14, 2022 | 23.96 | 24.88 | 22.91 | 23.08 | 23.01 | 171,600 |
Mar 11, 2022 | 24.90 | 24.90 | 23.89 | 23.91 | 23.84 | 130,200 |
Mar 10, 2022 | 23.61 | 24.92 | 23.45 | 24.91 | 24.83 | 327,400 |
Mar 09, 2022 | 24.29 | 24.36 | 23.46 | 23.91 | 23.84 | 351,300 |
Mar 08, 2022 | 24.41 | 25.68 | 23.84 | 24.33 | 24.26 | 337,000 |
Mar 07, 2022 | 23.99 | 24.50 | 23.95 | 24.38 | 24.31 | 232,700 |
Mar 04, 2022 | 23.50 | 24.15 | 23.12 | 24.02 | 23.95 | 302,400 |
Mar 03, 2022 | 22.33 | 23.51 | 22.33 | 23.51 | 23.44 | 229,200 |
Mar 02, 2022 | 21.38 | 22.42 | 21.38 | 22.34 | 22.27 | 168,700 |
Mar 01, 2022 | 21.91 | 22.18 | 21.19 | 21.35 | 21.29 | 215,200 |
Feb 28, 2022 | 21.43 | 21.87 | 21.18 | 21.87 | 21.80 | 199,200 |
Feb 25, 2022 | 21.06 | 21.60 | 21.01 | 21.60 | 21.53 | 104,700 |
Feb 24, 2022 | 20.84 | 21.28 | 20.75 | 20.94 | 20.88 | 277,600 |
Feb 23, 2022 | 21.27 | 21.28 | 20.89 | 21.02 | 20.96 | 74,900 |
Feb 22, 2022 | 20.78 | 21.10 | 20.52 | 20.87 | 20.81 | 140,300 |
Feb 18, 2022 | 20.80 | 21.24 | 20.58 | 20.71 | 20.65 | 107,700 |
Feb 17, 2022 | 20.95 | 21.05 | 20.70 | 20.70 | 20.64 | 135,300 |
Feb 16, 2022 | 21.30 | 21.38 | 20.90 | 20.99 | 20.93 | 140,900 |
Feb 15, 2022 | 21.19 | 21.56 | 21.17 | 21.26 | 21.20 | 151,700 |
Feb 14, 2022 | 20.92 | 21.38 | 20.90 | 21.20 | 21.14 | 196,600 |
Feb 11, 2022 | 20.15 | 21.04 | 20.08 | 20.86 | 20.80 | 220,500 |
Feb 10, 2022 | 20.00 | 20.47 | 19.95 | 20.25 | 20.19 | 278,100 |
Feb 09, 2022 | 19.35 | 20.22 | 19.06 | 20.09 | 20.03 | 224,000 |
Feb 08, 2022 | 18.75 | 19.36 | 18.48 | 19.34 | 19.28 | 305,200 |
Feb 07, 2022 | 18.51 | 18.90 | 18.39 | 18.64 | 18.58 | 90,000 |
Feb 04, 2022 | 17.86 | 18.50 | 17.86 | 18.50 | 18.44 | 207,200 |
Feb 03, 2022 | 17.78 | 18.14 | 17.50 | 17.87 | 17.82 | 123,100 |
Feb 02, 2022 | 17.61 | 18.09 | 17.39 | 17.87 | 17.82 | 68,200 |
Feb 01, 2022 | 17.72 | 17.81 | 17.31 | 17.57 | 17.52 | 104,400 |
Jan 31, 2022 | 17.31 | 18.08 | 17.13 | 17.64 | 17.59 | 652,000 |
Jan 28, 2022 | 16.82 | 17.40 | 16.74 | 17.40 | 17.35 | 128,300 |
Jan 27, 2022 | 17.28 | 17.44 | 16.92 | 16.93 | 16.88 | 132,700 |
Jan 26, 2022 | 17.12 | 17.50 | 16.91 | 17.19 | 17.14 | 177,000 |
Jan 25, 2022 | 16.80 | 16.99 | 16.43 | 16.88 | 16.83 | 146,600 |
Jan 24, 2022 | 16.75 | 16.85 | 16.21 | 16.70 | 16.65 | 177,200 |
Jan 21, 2022 | 18.16 | 18.16 | 16.84 | 16.92 | 16.87 | 156,200 |
Jan 20, 2022 | 18.48 | 18.92 | 18.22 | 18.35 | 18.29 | 130,500 |
Jan 19, 2022 | 17.64 | 18.47 | 17.48 | 18.34 | 18.28 | 175,800 |
Jan 18, 2022 | 17.25 | 17.69 | 17.20 | 17.28 | 17.23 | 83,900 |
Jan 17, 2022 | 17.06 | 17.47 | 17.04 | 17.42 | 17.37 | 27,700 |
Jan 14, 2022 | 17.17 | 17.21 | 16.74 | 17.13 | 17.08 | 80,100 |
Jan 13, 2022 | 17.18 | 17.67 | 17.02 | 17.33 | 17.28 | 122,800 |
Jan 12, 2022 | 17.28 | 17.54 | 16.98 | 17.23 | 17.18 | 203,500 |
Jan 11, 2022 | 16.82 | 17.19 | 16.70 | 17.15 | 17.10 | 84,700 |
Jan 10, 2022 | 16.55 | 16.84 | 16.52 | 16.76 | 16.71 | 52,600 |
Jan 07, 2022 | 17.05 | 17.05 | 16.52 | 16.70 | 16.65 | 57,300 |
Jan 06, 2022 | 17.61 | 17.61 | 16.94 | 17.08 | 17.03 | 148,100 |
Jan 05, 2022 | 17.78 | 18.32 | 17.63 | 17.83 | 17.78 | 154,300 |
Jan 04, 2022 | 17.41 | 17.78 | 17.25 | 17.74 | 17.69 | 113,300 |
Dec 31, 2021 | 17.61 | 17.61 | 17.31 | 17.41 | 17.36 | 37,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |