Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 16.14 | 16.61 | 16.14 | 16.61 | 16.61 | 103,337 |
May 23, 2022 | 16.47 | 16.81 | 16.20 | 16.21 | 16.21 | 56,315 |
May 20, 2022 | 16.83 | 16.92 | 16.39 | 16.47 | 16.47 | 68,604 |
May 19, 2022 | 16.97 | 16.98 | 16.69 | 16.77 | 16.77 | 59,531 |
May 18, 2022 | 16.92 | 16.92 | 16.51 | 16.85 | 16.85 | 94,243 |
May 17, 2022 | 17.24 | 17.29 | 16.95 | 16.95 | 16.95 | 106,153 |
May 16, 2022 | 16.99 | 17.16 | 16.95 | 17.16 | 17.16 | 74,073 |
May 13, 2022 | 16.89 | 17.06 | 16.73 | 16.99 | 16.99 | 44,987 |
May 12, 2022 | 16.60 | 16.84 | 16.43 | 16.79 | 16.79 | 79,212 |
May 11, 2022 | 16.41 | 16.71 | 16.35 | 16.55 | 16.55 | 72,143 |
May 10, 2022 | 16.40 | 16.54 | 16.13 | 16.54 | 16.54 | 194,973 |
May 09, 2022 | 16.22 | 16.22 | 15.98 | 16.06 | 16.06 | 57,999 |
May 06, 2022 | 16.35 | 16.47 | 16.21 | 16.29 | 16.29 | 79,272 |
May 05, 2022 | 16.59 | 16.59 | 16.13 | 16.53 | 16.53 | 115,409 |
May 04, 2022 | 16.21 | 16.77 | 16.20 | 16.72 | 16.72 | 103,182 |
May 03, 2022 | 16.40 | 16.52 | 16.12 | 16.26 | 16.26 | 88,432 |
May 02, 2022 | 16.95 | 16.95 | 16.13 | 16.29 | 16.29 | 89,957 |
Apr 29, 2022 | 16.83 | 17.06 | 16.65 | 17.06 | 17.06 | 98,692 |
Apr 28, 2022 | 16.80 | 17.13 | 16.30 | 16.99 | 16.99 | 122,036 |
Apr 27, 2022 | 17.16 | 17.30 | 16.56 | 16.77 | 16.77 | 93,134 |
Apr 26, 2022 | 17.33 | 17.33 | 17.13 | 17.15 | 17.15 | 31,529 |
Apr 25, 2022 | 17.00 | 17.34 | 17.00 | 17.34 | 17.34 | 45,141 |
Apr 22, 2022 | 17.44 | 17.44 | 17.00 | 17.08 | 17.08 | 51,772 |
Apr 21, 2022 | 18.02 | 18.02 | 17.38 | 17.40 | 17.40 | 49,458 |
Apr 20, 2022 | 17.77 | 18.02 | 17.71 | 17.87 | 17.87 | 61,215 |
Apr 19, 2022 | 17.78 | 17.78 | 17.55 | 17.71 | 17.71 | 103,917 |
Apr 18, 2022 | 18.00 | 18.03 | 17.75 | 17.80 | 17.80 | 71,291 |
Apr 14, 2022 | 18.05 | 18.07 | 17.78 | 17.93 | 17.93 | 279,125 |
Apr 13, 2022 | 18.00 | 18.16 | 17.83 | 18.08 | 18.08 | 154,824 |
Apr 12, 2022 | 18.17 | 18.37 | 17.80 | 18.08 | 18.08 | 260,106 |
Apr 11, 2022 | 18.48 | 18.49 | 17.99 | 18.03 | 18.03 | 82,994 |
Apr 08, 2022 | 18.74 | 18.83 | 17.79 | 18.59 | 18.59 | 132,877 |
Apr 07, 2022 | 18.78 | 19.02 | 18.67 | 18.83 | 18.83 | 100,168 |
Apr 06, 2022 | 19.05 | 19.09 | 18.83 | 18.86 | 18.86 | 60,970 |
Apr 05, 2022 | 19.50 | 19.50 | 19.15 | 19.22 | 19.22 | 73,668 |
Apr 04, 2022 | 19.59 | 19.78 | 19.50 | 19.52 | 19.52 | 56,671 |
Apr 01, 2022 | 19.68 | 19.88 | 19.45 | 19.66 | 19.66 | 41,226 |
Mar 31, 2022 | 19.70 | 19.83 | 19.59 | 19.71 | 19.71 | 47,563 |
Mar 30, 2022 | 19.38 | 19.80 | 19.31 | 19.60 | 19.60 | 156,156 |
Mar 29, 2022 | 19.46 | 19.59 | 19.38 | 19.54 | 19.54 | 88,734 |
Mar 28, 2022 | 19.29 | 19.43 | 19.25 | 19.34 | 19.34 | 45,475 |
Mar 25, 2022 | 19.31 | 19.43 | 19.18 | 19.25 | 19.25 | 152,235 |
Mar 24, 2022 | 19.37 | 19.45 | 19.30 | 19.40 | 19.40 | 45,545 |
Mar 23, 2022 | 19.32 | 19.46 | 19.26 | 19.39 | 19.39 | 65,478 |
Mar 22, 2022 | 19.28 | 19.44 | 19.27 | 19.35 | 19.35 | 63,363 |
Mar 21, 2022 | 19.47 | 19.62 | 19.30 | 19.39 | 19.39 | 78,481 |
Mar 18, 2022 | 19.41 | 19.66 | 19.41 | 19.57 | 19.57 | 32,520 |
Mar 17, 2022 | 19.21 | 19.50 | 19.21 | 19.43 | 19.43 | 30,330 |
Mar 16, 2022 | 18.95 | 19.20 | 18.95 | 19.20 | 19.20 | 88,816 |
Mar 15, 2022 | 18.99 | 19.14 | 18.84 | 18.95 | 18.95 | 100,660 |
Mar 14, 2022 | 19.40 | 19.40 | 18.75 | 18.90 | 18.90 | 104,362 |
Mar 11, 2022 | 19.65 | 19.84 | 19.36 | 19.48 | 19.48 | 80,322 |
Mar 10, 2022 | 19.75 | 19.82 | 19.55 | 19.80 | 19.80 | 69,557 |
Mar 09, 2022 | 19.82 | 19.95 | 19.69 | 19.88 | 19.88 | 56,815 |
Mar 08, 2022 | 19.84 | 19.88 | 19.59 | 19.76 | 19.76 | 53,465 |
Mar 07, 2022 | 20.13 | 20.14 | 19.73 | 19.75 | 19.75 | 61,719 |
Mar 04, 2022 | 20.27 | 20.27 | 20.07 | 20.14 | 20.14 | 33,840 |
Mar 03, 2022 | 20.40 | 20.45 | 20.17 | 20.24 | 20.24 | 46,147 |
Mar 02, 2022 | 20.37 | 20.42 | 20.27 | 20.33 | 20.33 | 34,037 |
Mar 01, 2022 | 20.11 | 20.45 | 20.11 | 20.30 | 20.30 | 90,073 |
Feb 28, 2022 | 20.12 | 20.37 | 20.00 | 20.08 | 20.08 | 79,199 |
Feb 25, 2022 | 20.04 | 20.27 | 20.01 | 20.14 | 20.14 | 49,389 |
Feb 24, 2022 | 19.26 | 19.96 | 19.26 | 19.88 | 19.88 | 78,666 |
Feb 23, 2022 | 20.23 | 20.23 | 19.93 | 20.00 | 20.00 | 28,640 |
Feb 22, 2022 | 20.22 | 20.25 | 19.95 | 20.21 | 20.21 | 74,107 |
Feb 18, 2022 | 20.24 | 20.27 | 20.11 | 20.23 | 20.23 | 53,798 |
Feb 17, 2022 | 20.16 | 20.46 | 20.00 | 20.09 | 20.09 | 83,144 |
Feb 16, 2022 | 20.12 | 20.31 | 19.94 | 20.16 | 20.16 | 43,630 |
Feb 15, 2022 | 20.06 | 20.18 | 19.86 | 20.04 | 20.04 | 163,774 |
Feb 14, 2022 | 20.13 | 20.30 | 19.92 | 20.00 | 20.00 | 257,359 |
Feb 11, 2022 | 20.38 | 20.46 | 20.22 | 20.35 | 20.35 | 255,937 |
Feb 10, 2022 | 20.45 | 20.64 | 20.18 | 20.41 | 20.41 | 146,813 |
Feb 09, 2022 | 20.89 | 20.93 | 20.45 | 20.70 | 20.70 | 173,292 |
Feb 08, 2022 | 20.92 | 20.99 | 20.51 | 20.78 | 20.78 | 102,084 |
Feb 07, 2022 | 21.16 | 21.28 | 20.91 | 21.05 | 21.05 | 320,985 |
Feb 04, 2022 | 21.66 | 21.66 | 20.97 | 21.15 | 21.15 | 175,356 |
Feb 03, 2022 | 21.85 | 21.92 | 21.63 | 21.80 | 21.80 | 80,192 |
Feb 02, 2022 | 22.25 | 22.32 | 21.97 | 22.07 | 22.07 | 140,950 |
Feb 01, 2022 | 22.18 | 22.50 | 22.08 | 22.47 | 22.47 | 49,699 |
Jan 31, 2022 | 21.72 | 22.19 | 21.65 | 22.14 | 22.14 | 151,834 |
Jan 28, 2022 | 21.56 | 21.94 | 21.10 | 21.73 | 21.73 | 271,060 |
Jan 27, 2022 | 22.59 | 22.66 | 21.60 | 21.60 | 21.60 | 107,982 |
Jan 26, 2022 | 22.91 | 22.95 | 22.44 | 22.50 | 22.50 | 62,676 |
Jan 25, 2022 | 22.78 | 22.95 | 22.78 | 22.90 | 22.90 | 49,939 |
Jan 24, 2022 | 23.12 | 23.17 | 22.83 | 22.93 | 22.93 | 148,982 |
Jan 21, 2022 | 23.08 | 23.23 | 23.06 | 23.23 | 23.23 | 84,626 |
Jan 20, 2022 | 23.18 | 23.27 | 23.06 | 23.14 | 23.14 | 84,559 |
Jan 19, 2022 | 23.16 | 23.23 | 23.14 | 23.14 | 23.14 | 79,595 |
Jan 18, 2022 | 23.22 | 23.27 | 23.05 | 23.09 | 23.09 | 72,387 |
Jan 14, 2022 | 23.35 | 23.43 | 23.26 | 23.33 | 23.33 | 72,078 |
Jan 13, 2022 | 23.40 | 23.55 | 23.38 | 23.44 | 23.44 | 77,829 |
Jan 12, 2022 | 23.39 | 23.44 | 23.30 | 23.39 | 23.39 | 52,311 |
Jan 11, 2022 | 23.25 | 23.44 | 23.25 | 23.35 | 23.35 | 93,124 |
Jan 10, 2022 | 23.26 | 23.31 | 23.13 | 23.28 | 23.28 | 35,949 |
Jan 07, 2022 | 23.27 | 23.34 | 23.06 | 23.30 | 23.30 | 60,794 |
Jan 06, 2022 | 23.13 | 23.34 | 22.95 | 23.32 | 23.32 | 85,760 |
Jan 05, 2022 | 23.44 | 23.48 | 23.12 | 23.14 | 23.14 | 113,747 |
Jan 04, 2022 | 23.64 | 23.64 | 23.24 | 23.33 | 23.33 | 209,782 |
Jan 03, 2022 | 23.96 | 24.01 | 23.66 | 23.66 | 23.66 | 132,573 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |