Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | 3 |
May 24, 2022 | 26.00 | 26.40 | 25.60 | 26.40 | 26.40 | 59,606 |
May 23, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 1,000 |
May 20, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
May 19, 2022 | 26.50 | 26.98 | 26.25 | 26.00 | 26.00 | 9,193 |
May 18, 2022 | 26.00 | 27.00 | 27.00 | 26.50 | 26.50 | 12,000 |
May 17, 2022 | 26.00 | 25.60 | 25.60 | 26.00 | 26.00 | 520 |
May 16, 2022 | 26.00 | 26.90 | 26.90 | 26.00 | 26.00 | 4,416 |
May 13, 2022 | 25.50 | 26.80 | 26.80 | 26.80 | 26.80 | 5,000 |
May 12, 2022 | 25.50 | 25.33 | 25.33 | 25.50 | 25.50 | 1,975 |
May 11, 2022 | 25.50 | 26.87 | 26.87 | 25.50 | 25.50 | 4,808 |
May 10, 2022 | 25.50 | 26.88 | 25.31 | 25.50 | 25.50 | 12,871 |
May 09, 2022 | 25.50 | 26.90 | 26.90 | 25.50 | 25.50 | 708 |
May 06, 2022 | 25.50 | 26.94 | 26.80 | 25.50 | 25.50 | 17,009 |
May 05, 2022 | 25.50 | 26.22 | 26.22 | 25.50 | 25.50 | 11,400 |
May 04, 2022 | 25.00 | 26.04 | 25.20 | 25.50 | 25.50 | 74,000 |
May 03, 2022 | 25.00 | 24.25 | 24.25 | 25.00 | 25.00 | 40,000 |
Apr 29, 2022 | 26.00 | 25.40 | 24.00 | 25.00 | 25.00 | 144,372 |
Apr 28, 2022 | 26.50 | 26.60 | 25.00 | 26.00 | 26.00 | 201,628 |
Apr 27, 2022 | 26.50 | 26.03 | 26.03 | 26.50 | 26.50 | 15,000 |
Apr 26, 2022 | 27.00 | 26.85 | 26.00 | 26.50 | 26.50 | 73,555 |
Apr 25, 2022 | 27.00 | 26.50 | 26.00 | 27.00 | 27.00 | 66,918 |
Apr 22, 2022 | 27.00 | 28.00 | 26.20 | 27.00 | 27.00 | 77,039 |
Apr 21, 2022 | 27.00 | 28.00 | 25.49 | 27.00 | 27.00 | 84,324 |
Apr 20, 2022 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | 16,938 |
Apr 19, 2022 | 27.00 | 27.30 | 27.30 | 27.00 | 27.00 | 2,000 |
Apr 14, 2022 | 27.50 | 27.40 | 26.44 | 27.00 | 27.00 | 16,594 |
Apr 13, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 12, 2022 | 27.50 | 28.70 | 28.70 | 27.50 | 27.50 | 1,064 |
Apr 11, 2022 | 28.50 | 27.30 | 26.30 | 27.50 | 27.50 | 76,255 |
Apr 08, 2022 | 27.50 | 29.75 | 27.15 | 28.50 | 28.50 | 146,471 |
Apr 07, 2022 | 27.50 | 28.50 | 27.15 | 27.50 | 27.50 | 5,494 |
Apr 06, 2022 | 27.50 | 28.58 | 27.13 | 28.00 | 28.00 | 38,982 |
Apr 05, 2022 | 28.00 | 27.90 | 26.75 | 27.50 | 27.50 | 9,248 |
Apr 04, 2022 | 28.50 | 28.80 | 26.20 | 28.00 | 28.00 | 128,986 |
Apr 01, 2022 | 28.50 | 28.80 | 27.35 | 28.50 | 28.50 | 64,473 |
Mar 31, 2022 | 28.50 | 28.80 | 27.30 | 28.50 | 28.50 | 3,708 |
Mar 30, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Mar 29, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Mar 28, 2022 | 27.50 | 29.00 | 29.00 | 28.50 | 28.50 | 17,224 |
Mar 25, 2022 | 27.50 | 28.22 | 27.60 | 27.50 | 27.50 | 5,675 |
Mar 24, 2022 | 28.00 | 28.40 | 26.00 | 27.50 | 27.50 | 114,049 |
Mar 23, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Mar 22, 2022 | 28.00 | 28.70 | 28.70 | 28.50 | 28.50 | 25,000 |
Mar 21, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 18, 2022 | 28.00 | 28.17 | 28.17 | 28.00 | 28.00 | 2,599 |
Mar 17, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 16, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 15, 2022 | 28.00 | 27.40 | 27.40 | 28.00 | 28.00 | 22,012 |
Mar 14, 2022 | 28.00 | 28.30 | 27.35 | 28.00 | 28.00 | 27,403 |
Mar 11, 2022 | 28.00 | 28.30 | 27.04 | 28.00 | 28.00 | 18,878 |
Mar 10, 2022 | 28.00 | 28.40 | 28.40 | 28.00 | 28.00 | 5,000 |
Mar 09, 2022 | 28.00 | 28.50 | 27.04 | 28.00 | 28.00 | 13,882 |
Mar 08, 2022 | 28.00 | 28.50 | 27.04 | 28.00 | 28.00 | 38,773 |
Mar 07, 2022 | 28.50 | 27.30 | 27.00 | 28.50 | 28.50 | 30,584 |
Mar 04, 2022 | 29.00 | 28.00 | 27.25 | 28.00 | 28.00 | 136,671 |
Mar 03, 2022 | 29.50 | 29.40 | 28.30 | 29.00 | 29.00 | 40,858 |
Mar 02, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Mar 01, 2022 | 29.50 | 30.21 | 28.00 | 29.50 | 29.50 | 10,045 |
Feb 28, 2022 | 29.50 | 30.21 | 28.30 | 29.50 | 29.50 | 4,899 |
Feb 25, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Feb 24, 2022 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | 25,000 |
Feb 23, 2022 | 30.70 | 31.22 | 31.22 | 30.70 | 30.70 | 3,500 |
Feb 22, 2022 | 30.70 | 29.82 | 29.60 | 30.70 | 30.70 | 11,242 |
Feb 21, 2022 | 30.70 | 31.45 | 29.50 | 30.70 | 30.70 | 108,712 |
Feb 18, 2022 | 31.00 | 31.70 | 30.20 | 30.70 | 30.70 | 24,080 |
Feb 17, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Feb 16, 2022 | 31.00 | 30.20 | 30.20 | 31.00 | 31.00 | 1,636 |
Feb 15, 2022 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | 1,000 |
Feb 14, 2022 | 31.00 | 30.12 | 30.10 | 31.00 | 31.00 | 10,962 |
Feb 11, 2022 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | 200,000 |
Feb 10, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Feb 09, 2022 | 31.00 | 30.25 | 30.25 | 30.70 | 30.70 | 4,693 |
Feb 08, 2022 | 30.70 | 32.00 | 31.25 | 31.00 | 31.00 | 31,599 |
Feb 07, 2022 | 30.70 | 29.85 | 29.85 | 30.70 | 30.70 | 27,825 |
Feb 04, 2022 | 30.70 | 31.40 | 29.79 | 30.70 | 30.70 | 13,133 |
Feb 03, 2022 | 30.00 | 31.00 | 31.00 | 30.70 | 30.70 | 10,000 |
Feb 02, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 01, 2022 | 30.00 | 29.25 | 29.25 | 30.00 | 30.00 | 5,146 |
Jan 31, 2022 | 30.00 | 30.00 | 29.25 | 30.00 | 30.00 | 25,975 |
Jan 28, 2022 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | 5,128 |
Jan 27, 2022 | 30.00 | 31.00 | 29.25 | 30.00 | 30.00 | 11,449 |
Jan 26, 2022 | 30.00 | 31.00 | 29.55 | 30.00 | 30.00 | 60,740 |
Jan 25, 2022 | 30.00 | 31.00 | 30.47 | 30.00 | 30.00 | 16,547 |
Jan 24, 2022 | 31.50 | 32.00 | 29.55 | 30.00 | 30.00 | 68,303 |
Jan 21, 2022 | 32.50 | 32.00 | 31.00 | 31.50 | 31.50 | 185,550 |
Jan 20, 2022 | 32.50 | 32.02 | 31.13 | 32.50 | 32.50 | 98,846 |
Jan 19, 2022 | 32.50 | 32.72 | 32.56 | 32.50 | 32.50 | 26,365 |
Jan 18, 2022 | 33.00 | 32.55 | 32.55 | 32.50 | 32.50 | 10,405 |
Jan 17, 2022 | 33.00 | 34.00 | 32.10 | 33.00 | 33.00 | 50,540 |
Jan 14, 2022 | 31.00 | 33.00 | 31.73 | 33.00 | 33.00 | 999,950 |
Jan 13, 2022 | 31.00 | 32.00 | 30.55 | 31.00 | 31.00 | 12,445 |
Jan 12, 2022 | 31.00 | 32.00 | 30.36 | 31.00 | 31.00 | 72,132 |
Jan 11, 2022 | 31.00 | 31.80 | 30.35 | 31.00 | 31.00 | 5,901 |
Jan 10, 2022 | 31.00 | 31.80 | 30.15 | 31.00 | 31.00 | 23,223 |
Jan 07, 2022 | 31.50 | 30.95 | 30.01 | 31.00 | 31.00 | 31,749 |
Jan 06, 2022 | 31.50 | 30.25 | 30.25 | 31.50 | 31.50 | 50 |
Jan 05, 2022 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | 100 |
Jan 04, 2022 | 31.50 | 31.40 | 31.25 | 31.50 | 31.50 | 500,000 |
Dec 31, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |