Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 04, 2022 | 12.77 | 13.44 | 12.71 | 13.23 | 13.23 | 855,200 |
Feb 03, 2022 | 12.13 | 13.01 | 12.06 | 12.90 | 12.90 | 1,575,900 |
Feb 02, 2022 | 12.30 | 12.42 | 11.42 | 12.37 | 12.37 | 2,113,600 |
Feb 02, 2022 | 15.217 Dividend | |||||
Feb 01, 2022 | 24.95 | 26.85 | 24.82 | 26.59 | 11.37 | 409,700 |
Jan 31, 2022 | 24.49 | 25.72 | 24.40 | 25.02 | 10.70 | 237,400 |
Jan 28, 2022 | 24.23 | 24.49 | 23.95 | 24.40 | 10.44 | 238,100 |
Jan 27, 2022 | 24.89 | 24.89 | 23.69 | 24.28 | 10.38 | 806,700 |
Jan 26, 2022 | 24.66 | 24.90 | 24.48 | 24.55 | 10.50 | 824,200 |
Jan 25, 2022 | 24.42 | 24.73 | 24.00 | 24.55 | 10.50 | 180,900 |
Jan 24, 2022 | 24.21 | 24.93 | 22.84 | 24.82 | 10.62 | 694,000 |
Jan 21, 2022 | 25.42 | 25.73 | 24.55 | 24.91 | 10.65 | 290,300 |
Jan 20, 2022 | 26.06 | 26.25 | 25.53 | 25.78 | 11.03 | 193,000 |
Jan 19, 2022 | 26.00 | 26.53 | 25.72 | 25.91 | 11.08 | 881,400 |
Jan 18, 2022 | 26.96 | 27.08 | 26.39 | 26.93 | 11.52 | 122,600 |
Jan 17, 2022 | 27.30 | 27.46 | 26.63 | 27.01 | 11.55 | 113,500 |
Jan 14, 2022 | 27.97 | 27.97 | 26.80 | 27.40 | 11.72 | 1,183,600 |
Jan 13, 2022 | 27.00 | 28.43 | 26.94 | 27.95 | 11.95 | 694,600 |
Jan 12, 2022 | 26.34 | 27.00 | 26.11 | 26.97 | 11.54 | 664,200 |
Jan 11, 2022 | 25.99 | 26.33 | 25.59 | 26.13 | 11.18 | 348,100 |
Jan 10, 2022 | 25.28 | 25.99 | 25.15 | 25.70 | 10.99 | 327,700 |
Jan 07, 2022 | 25.05 | 25.50 | 24.99 | 25.27 | 10.81 | 406,600 |
Jan 06, 2022 | 24.49 | 25.15 | 23.95 | 24.94 | 10.67 | 518,700 |
Jan 05, 2022 | 25.86 | 25.90 | 23.71 | 24.13 | 10.32 | 739,400 |
Jan 04, 2022 | 22.20 | 24.40 | 22.20 | 23.92 | 10.23 | 606,900 |
Dec 31, 2021 | 19.77 | 20.67 | 19.77 | 20.49 | 8.76 | 40,600 |
Dec 30, 2021 | 19.63 | 20.10 | 19.63 | 19.93 | 8.52 | 33,300 |
Dec 29, 2021 | 19.46 | 20.12 | 19.46 | 19.66 | 8.41 | 64,700 |
Dec 24, 2021 | 19.43 | 19.43 | 19.03 | 19.20 | 8.21 | 27,500 |
Dec 23, 2021 | 19.89 | 19.89 | 18.85 | 19.50 | 8.34 | 177,900 |
Dec 22, 2021 | 20.37 | 20.92 | 19.79 | 19.89 | 8.51 | 84,800 |
Dec 21, 2021 | 19.80 | 20.76 | 19.77 | 20.49 | 8.76 | 59,300 |
Dec 20, 2021 | 19.24 | 19.90 | 19.20 | 19.70 | 8.43 | 91,700 |
Dec 17, 2021 | 19.21 | 19.72 | 19.12 | 19.56 | 8.37 | 127,900 |
Dec 16, 2021 | 19.66 | 20.01 | 19.09 | 19.40 | 8.30 | 274,300 |
Dec 15, 2021 | 19.67 | 19.95 | 19.43 | 19.85 | 8.49 | 89,300 |
Dec 14, 2021 | 19.44 | 19.88 | 19.22 | 19.74 | 8.44 | 48,400 |
Dec 13, 2021 | 19.71 | 19.91 | 19.55 | 19.70 | 8.43 | 73,200 |
Dec 10, 2021 | 19.91 | 20.07 | 19.72 | 19.83 | 8.48 | 24,500 |
Dec 09, 2021 | 20.12 | 20.15 | 19.71 | 19.82 | 8.48 | 36,100 |
Dec 08, 2021 | 21.34 | 21.34 | 19.96 | 20.29 | 8.68 | 128,700 |
Dec 07, 2021 | 21.09 | 22.18 | 20.84 | 20.97 | 8.97 | 109,900 |
Dec 06, 2021 | 19.14 | 21.17 | 19.00 | 20.93 | 8.95 | 101,700 |
Dec 03, 2021 | 19.21 | 19.26 | 18.80 | 19.10 | 8.17 | 44,800 |
Dec 02, 2021 | 18.76 | 19.79 | 18.69 | 19.18 | 8.20 | 67,800 |
Dec 01, 2021 | 19.58 | 19.90 | 18.71 | 18.86 | 8.07 | 102,100 |
Nov 30, 2021 | 19.41 | 19.90 | 18.62 | 19.39 | 8.29 | 479,500 |
Nov 29, 2021 | 19.70 | 19.98 | 19.57 | 19.66 | 8.41 | 51,000 |
Nov 26, 2021 | 19.20 | 19.83 | 19.05 | 19.68 | 8.42 | 62,700 |
Nov 25, 2021 | 19.58 | 20.36 | 19.41 | 19.84 | 8.49 | 10,700 |
Nov 24, 2021 | 19.79 | 20.15 | 19.62 | 19.64 | 8.40 | 44,400 |
Nov 23, 2021 | 19.82 | 20.13 | 19.66 | 19.98 | 8.55 | 90,900 |
Nov 22, 2021 | 19.99 | 20.06 | 19.70 | 19.82 | 8.48 | 77,200 |
Nov 19, 2021 | 20.26 | 20.47 | 19.96 | 19.96 | 8.54 | 60,200 |
Nov 18, 2021 | 20.17 | 20.43 | 19.85 | 20.40 | 8.73 | 85,600 |
Nov 17, 2021 | 20.45 | 20.61 | 20.07 | 20.20 | 8.64 | 51,500 |
Nov 16, 2021 | 20.82 | 20.82 | 20.28 | 20.48 | 8.76 | 34,700 |
Nov 15, 2021 | 20.80 | 20.95 | 20.28 | 20.45 | 8.75 | 44,200 |
Nov 12, 2021 | 20.30 | 21.23 | 20.30 | 20.69 | 8.85 | 115,800 |
Nov 11, 2021 | 20.70 | 21.07 | 20.45 | 20.50 | 8.77 | 78,000 |
Nov 10, 2021 | 20.97 | 21.12 | 20.50 | 20.55 | 8.79 | 140,400 |
Nov 09, 2021 | 21.30 | 21.30 | 20.90 | 21.11 | 9.03 | 65,500 |
Nov 08, 2021 | 21.92 | 22.47 | 21.23 | 21.37 | 9.14 | 124,300 |
Nov 05, 2021 | 21.49 | 22.97 | 20.75 | 22.01 | 9.41 | 128,900 |
Nov 04, 2021 | 22.30 | 22.77 | 21.96 | 22.35 | 9.56 | 117,400 |
Nov 03, 2021 | 22.62 | 23.26 | 22.27 | 22.42 | 9.59 | 91,100 |
Nov 02, 2021 | 22.33 | 23.11 | 22.25 | 22.68 | 9.70 | 179,300 |
Nov 01, 2021 | 22.33 | 22.93 | 22.17 | 22.54 | 9.64 | 83,900 |
Oct 29, 2021 | 22.30 | 22.38 | 21.21 | 22.30 | 9.54 | 160,500 |
Oct 28, 2021 | 22.27 | 22.78 | 22.26 | 22.58 | 9.66 | 69,400 |
Oct 27, 2021 | 23.05 | 23.28 | 22.17 | 22.32 | 9.55 | 85,300 |
Oct 26, 2021 | 23.80 | 23.80 | 23.01 | 23.11 | 9.88 | 48,900 |
Oct 25, 2021 | 23.95 | 24.30 | 23.71 | 23.80 | 10.18 | 108,100 |
Oct 22, 2021 | 24.12 | 24.35 | 23.47 | 23.74 | 10.15 | 95,600 |
Oct 21, 2021 | 23.42 | 24.07 | 23.25 | 24.01 | 10.27 | 113,900 |
Oct 20, 2021 | 23.36 | 24.24 | 22.88 | 23.33 | 9.98 | 616,400 |
Oct 19, 2021 | 23.55 | 23.55 | 22.75 | 23.25 | 9.94 | 113,000 |
Oct 18, 2021 | 23.75 | 23.75 | 22.91 | 23.53 | 10.06 | 196,400 |
Oct 15, 2021 | 23.37 | 23.70 | 22.85 | 23.54 | 10.07 | 315,000 |
Oct 14, 2021 | 20.75 | 23.69 | 20.65 | 23.15 | 9.90 | 574,700 |
Oct 13, 2021 | 20.75 | 21.09 | 20.00 | 20.97 | 8.97 | 325,800 |
Oct 12, 2021 | 20.00 | 23.01 | 19.60 | 21.09 | 9.02 | 1,700,700 |
Oct 08, 2021 | 10.79 | 11.08 | 10.38 | 10.42 | 4.46 | 59,900 |
Oct 07, 2021 | 10.49 | 11.04 | 10.49 | 10.79 | 4.62 | 104,000 |
Oct 06, 2021 | 10.65 | 10.81 | 10.37 | 10.52 | 4.50 | 77,800 |
Oct 05, 2021 | 10.86 | 10.96 | 10.70 | 10.76 | 4.60 | 46,000 |
Oct 04, 2021 | 11.06 | 11.06 | 10.80 | 10.80 | 4.62 | 25,000 |
Oct 01, 2021 | 11.11 | 11.15 | 10.90 | 11.08 | 4.74 | 30,900 |
Sept 30, 2021 | 11.19 | 11.23 | 10.89 | 10.92 | 4.67 | 31,800 |
Sept 29, 2021 | 10.93 | 11.23 | 10.90 | 11.20 | 4.79 | 60,000 |
Sept 28, 2021 | 11.33 | 11.33 | 10.95 | 10.97 | 4.69 | 40,500 |
Sept 27, 2021 | 11.45 | 11.52 | 11.30 | 11.31 | 4.84 | 115,300 |
Sept 24, 2021 | 11.69 | 11.69 | 11.32 | 11.32 | 4.84 | 148,200 |
Sept 23, 2021 | 11.56 | 11.82 | 11.48 | 11.48 | 4.91 | 25,000 |
Sept 22, 2021 | 11.44 | 11.60 | 11.33 | 11.49 | 4.91 | 246,900 |
Sept 21, 2021 | 11.52 | 11.53 | 11.06 | 11.22 | 4.80 | 27,300 |
Sept 20, 2021 | 11.46 | 11.54 | 11.23 | 11.32 | 4.84 | 37,800 |
Sept 17, 2021 | 11.53 | 11.73 | 11.45 | 11.50 | 4.92 | 71,000 |
Sept 16, 2021 | 11.58 | 11.74 | 11.53 | 11.63 | 4.97 | 64,400 |
Sept 15, 2021 | 11.51 | 11.71 | 11.51 | 11.62 | 4.97 | 144,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |