Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 17.50 | 17.90 | 17.55 | 17.50 | 17.50 | 80,492 |
23 May 2022 | 17.75 | 17.90 | 17.11 | 17.50 | 17.50 | 72,772 |
20 May 2022 | 17.75 | 18.00 | 17.60 | 17.75 | 17.75 | 112,137 |
19 May 2022 | 17.75 | 17.69 | 17.65 | 17.75 | 17.75 | 52,889 |
18 May 2022 | 17.75 | 17.95 | 17.67 | 17.75 | 17.75 | 37,146 |
17 May 2022 | 17.50 | 18.00 | 17.65 | 17.75 | 17.75 | 149,476 |
16 May 2022 | 17.25 | 17.98 | 17.50 | 17.50 | 17.50 | 61,341 |
13 May 2022 | 17.25 | 18.14 | 16.50 | 17.25 | 17.25 | 202,856 |
12 May 2022 | 18.25 | 18.25 | 17.50 | 17.25 | 17.25 | 225,288 |
11 May 2022 | 18.75 | 18.50 | 18.00 | 18.00 | 18.00 | 122,976 |
10 May 2022 | 19.00 | 19.00 | 18.53 | 18.75 | 18.75 | 296,665 |
09 May 2022 | 19.00 | 19.24 | 18.73 | 19.00 | 19.00 | 730,476 |
06 May 2022 | 19.00 | 19.09 | 18.96 | 19.00 | 19.00 | 382,099 |
05 May 2022 | 19.00 | 19.15 | 18.92 | 19.00 | 19.00 | 177,498 |
04 May 2022 | 19.00 | 19.19 | 18.80 | 19.00 | 19.00 | 232,123 |
03 May 2022 | 19.00 | 19.24 | 18.65 | 19.00 | 19.00 | 19,093 |
29 Apr 2022 | 19.50 | 19.65 | 18.80 | 19.00 | 19.00 | 148,669 |
28 Apr 2022 | 19.00 | 19.39 | 19.17 | 19.50 | 19.50 | 28,847 |
27 Apr 2022 | 19.00 | 19.27 | 18.82 | 19.00 | 19.00 | 22,789 |
26 Apr 2022 | 19.00 | 19.28 | 18.82 | 19.00 | 19.00 | 64,590 |
25 Apr 2022 | 19.50 | 19.65 | 18.66 | 19.00 | 19.00 | 369,496 |
22 Apr 2022 | 19.50 | 19.65 | 19.21 | 19.50 | 19.50 | 7,186 |
21 Apr 2022 | 19.50 | 19.65 | 19.15 | 19.50 | 19.50 | 76,129 |
20 Apr 2022 | 19.50 | 20.00 | 19.15 | 19.50 | 19.50 | 91,084 |
19 Apr 2022 | 19.50 | 19.87 | 19.10 | 19.50 | 19.50 | 305,346 |
14 Apr 2022 | 19.75 | 20.30 | 19.00 | 19.70 | 19.70 | 152,427 |
13 Apr 2022 | 20.50 | 20.40 | 19.66 | 19.75 | 19.75 | 111,778 |
12 Apr 2022 | 22.00 | 23.00 | 19.55 | 20.50 | 20.50 | 566,220 |
11 Apr 2022 | 20.50 | 22.45 | 21.00 | 21.75 | 21.75 | 486,789 |
08 Apr 2022 | 19.75 | 21.00 | 19.25 | 21.00 | 21.00 | 526,573 |
07 Apr 2022 | 20.00 | 19.68 | 19.00 | 19.75 | 19.75 | 173,766 |
06 Apr 2022 | 20.00 | 19.70 | 19.17 | 19.75 | 19.75 | 135,381 |
05 Apr 2022 | 19.75 | 19.64 | 19.15 | 19.75 | 19.75 | 79,372 |
04 Apr 2022 | 19.50 | 20.00 | 19.15 | 19.75 | 19.75 | 347,599 |
01 Apr 2022 | 20.00 | 20.15 | 19.00 | 19.40 | 19.40 | 210,588 |
31 Mar 2022 | 19.25 | 20.08 | 19.13 | 19.20 | 19.20 | 116,320 |
30 Mar 2022 | 19.50 | 20.17 | 19.00 | 19.25 | 19.25 | 267,059 |
29 Mar 2022 | 19.25 | 19.40 | 19.00 | 19.50 | 19.50 | 91,277 |
28 Mar 2022 | 19.50 | 19.30 | 19.00 | 19.25 | 19.25 | 135,377 |
25 Mar 2022 | 20.75 | 21.00 | 19.00 | 19.50 | 19.50 | 231,306 |
24 Mar 2022 | 20.75 | 20.90 | 20.35 | 20.75 | 20.75 | 56,492 |
23 Mar 2022 | 20.75 | 20.96 | 20.35 | 20.80 | 20.80 | 112,937 |
22 Mar 2022 | 20.75 | 21.20 | 20.20 | 20.75 | 20.75 | 276,187 |
21 Mar 2022 | 20.75 | 21.15 | 20.00 | 20.75 | 20.75 | 318,651 |
18 Mar 2022 | 20.50 | 21.50 | 20.75 | 20.75 | 20.75 | 195,945 |
17 Mar 2022 | 19.50 | 20.89 | 19.32 | 20.50 | 20.50 | 357,297 |
16 Mar 2022 | 19.00 | 19.90 | 18.55 | 19.50 | 19.50 | 344,388 |
15 Mar 2022 | 19.25 | 19.10 | 18.55 | 19.00 | 19.00 | 103,599 |
14 Mar 2022 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 244,177 |
11 Mar 2022 | 19.25 | 19.50 | 19.00 | 19.50 | 19.50 | 757,843 |
10 Mar 2022 | 20.50 | 20.40 | 19.00 | 19.25 | 19.25 | 510,255 |
09 Mar 2022 | 20.50 | 20.80 | 20.30 | 20.50 | 20.50 | 109,596 |
08 Mar 2022 | 17.75 | 21.00 | 17.95 | 20.50 | 20.50 | 1,205,719 |
07 Mar 2022 | 18.25 | 18.60 | 17.05 | 17.75 | 17.75 | 344,710 |
04 Mar 2022 | 18.50 | 18.40 | 17.50 | 18.25 | 18.25 | 337,115 |
03 Mar 2022 | 18.25 | 18.70 | 17.60 | 18.50 | 18.50 | 723,334 |
02 Mar 2022 | 18.75 | 18.65 | 18.02 | 18.25 | 18.25 | 381,896 |
01 Mar 2022 | 18.75 | 19.50 | 18.01 | 18.75 | 18.75 | 439,384 |
28 Feb 2022 | 18.75 | 19.50 | 18.00 | 18.75 | 18.75 | 344,655 |
25 Feb 2022 | 18.75 | 18.81 | 18.05 | 18.75 | 18.75 | 49,707 |
24 Feb 2022 | 19.00 | 19.50 | 18.00 | 18.75 | 18.75 | 197,558 |
23 Feb 2022 | 19.00 | 19.50 | 18.77 | 19.00 | 19.00 | 59,376 |
22 Feb 2022 | 19.00 | 19.20 | 18.67 | 19.00 | 19.00 | 66,780 |
21 Feb 2022 | 19.25 | 19.50 | 18.67 | 19.00 | 19.00 | 229,340 |
18 Feb 2022 | 19.00 | 19.50 | 18.00 | 19.25 | 19.25 | 498,586 |
17 Feb 2022 | 19.00 | 19.17 | 18.90 | 19.00 | 19.00 | 11,375 |
16 Feb 2022 | 19.00 | 19.19 | 18.90 | 19.00 | 19.00 | 66,301 |
15 Feb 2022 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 965,711 |
14 Feb 2022 | 19.75 | 20.50 | 18.52 | 19.00 | 19.00 | 920,242 |
11 Feb 2022 | 19.75 | 20.50 | 19.00 | 20.00 | 20.00 | 247,862 |
10 Feb 2022 | 19.25 | 20.24 | 19.31 | 19.75 | 19.75 | 299,158 |
09 Feb 2022 | 19.25 | 19.44 | 19.16 | 19.25 | 19.25 | 228,655 |
08 Feb 2022 | 19.50 | 19.65 | 19.00 | 19.50 | 19.50 | 443,883 |
07 Feb 2022 | 19.50 | 20.00 | 19.16 | 19.50 | 19.50 | 178,944 |
04 Feb 2022 | 20.25 | 20.10 | 19.50 | 19.50 | 19.50 | 579,903 |
03 Feb 2022 | 20.25 | 20.40 | 19.50 | 20.25 | 20.25 | 173,068 |
02 Feb 2022 | 20.25 | 20.44 | 19.77 | 20.25 | 20.25 | 366,020 |
01 Feb 2022 | 20.25 | 21.00 | 20.00 | 20.25 | 20.25 | 75,349 |
31 Jan 2022 | 20.25 | 20.38 | 19.50 | 20.25 | 20.25 | 553,773 |
28 Jan 2022 | 18.25 | 20.22 | 18.50 | 20.25 | 20.25 | 746,805 |
27 Jan 2022 | 18.50 | 19.00 | 17.50 | 18.25 | 18.25 | 243,902 |
26 Jan 2022 | 19.00 | 19.50 | 18.30 | 19.00 | 19.00 | 434,553 |
25 Jan 2022 | 18.00 | 19.20 | 18.00 | 19.00 | 19.00 | 675,304 |
24 Jan 2022 | 20.25 | 20.50 | 17.50 | 18.00 | 18.00 | 1,112,957 |
21 Jan 2022 | 21.25 | 21.50 | 20.01 | 21.50 | 21.50 | 361,632 |
20 Jan 2022 | 21.50 | 22.40 | 21.25 | 21.25 | 21.25 | 565,084 |
19 Jan 2022 | 21.50 | 22.00 | 21.42 | 21.50 | 21.50 | 276,429 |
18 Jan 2022 | 21.50 | 22.00 | 21.33 | 21.50 | 21.50 | 212,583 |
17 Jan 2022 | 20.00 | 21.78 | 20.00 | 21.50 | 21.50 | 658,037 |
14 Jan 2022 | 20.25 | 20.30 | 19.87 | 20.00 | 20.00 | 380,782 |
13 Jan 2022 | 19.75 | 20.50 | 19.86 | 20.00 | 20.00 | 103,188 |
12 Jan 2022 | 20.00 | 20.14 | 19.00 | 19.75 | 19.75 | 320,601 |
11 Jan 2022 | 21.00 | 20.55 | 19.63 | 20.00 | 20.00 | 948,479 |
10 Jan 2022 | 21.00 | 21.22 | 20.56 | 21.00 | 21.00 | 128,230 |
07 Jan 2022 | 21.00 | 21.25 | 20.70 | 21.00 | 21.00 | 79,016 |
06 Jan 2022 | 21.00 | 21.30 | 20.45 | 21.00 | 21.00 | 391,595 |
05 Jan 2022 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | 193,409 |
04 Jan 2022 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 405,263 |
31 Dec 2021 | 20.50 | 20.90 | 20.10 | 20.50 | 20.50 | 41,941 |
30 Dec 2021 | 20.50 | 20.90 | 19.50 | 20.50 | 20.50 | 199,093 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |