Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 18.67 | 19.44 | 18.25 | 18.49 | 18.49 | 18,500 |
May 19, 2022 | 18.57 | 18.72 | 18.40 | 18.52 | 18.52 | 19,600 |
May 18, 2022 | 18.97 | 18.97 | 18.53 | 18.63 | 18.63 | 7,200 |
May 17, 2022 | 18.91 | 18.91 | 18.50 | 18.88 | 18.88 | 15,700 |
May 16, 2022 | 18.49 | 18.83 | 18.49 | 18.72 | 18.72 | 9,000 |
May 13, 2022 | 18.58 | 18.93 | 18.45 | 18.54 | 18.54 | 23,500 |
May 12, 2022 | 18.20 | 18.31 | 18.11 | 18.18 | 18.18 | 30,600 |
May 11, 2022 | 18.67 | 18.68 | 18.31 | 18.34 | 18.34 | 18,600 |
May 10, 2022 | 18.66 | 19.41 | 18.39 | 18.41 | 18.41 | 18,900 |
May 09, 2022 | 19.10 | 19.10 | 18.55 | 18.58 | 18.58 | 31,200 |
May 06, 2022 | 19.08 | 19.13 | 19.00 | 19.08 | 19.08 | 9,300 |
May 05, 2022 | 19.43 | 19.43 | 19.08 | 19.12 | 19.12 | 29,500 |
May 04, 2022 | 19.06 | 19.57 | 19.06 | 19.47 | 19.47 | 10,500 |
May 03, 2022 | 19.21 | 19.35 | 19.00 | 19.12 | 19.12 | 31,800 |
May 02, 2022 | 19.24 | 19.45 | 19.19 | 19.21 | 19.21 | 24,500 |
Apr 29, 2022 | 19.97 | 19.97 | 19.38 | 19.38 | 19.38 | 18,500 |
Apr 28, 2022 | 19.90 | 19.90 | 19.46 | 19.76 | 19.76 | 14,600 |
Apr 27, 2022 | 19.77 | 19.85 | 19.64 | 19.73 | 19.73 | 12,100 |
Apr 26, 2022 | 19.86 | 20.01 | 19.73 | 19.75 | 19.75 | 14,600 |
Apr 25, 2022 | 20.00 | 20.00 | 19.74 | 19.90 | 19.90 | 33,000 |
Apr 22, 2022 | 20.23 | 20.25 | 20.03 | 20.05 | 20.05 | 35,200 |
Apr 21, 2022 | 20.52 | 20.60 | 20.38 | 20.38 | 20.38 | 10,100 |
Apr 20, 2022 | 20.68 | 20.69 | 20.56 | 20.62 | 20.62 | 25,800 |
Apr 19, 2022 | 20.56 | 20.77 | 20.45 | 20.62 | 20.62 | 46,500 |
Apr 18, 2022 | 20.57 | 20.72 | 20.32 | 20.52 | 20.52 | 67,400 |
Apr 14, 2022 | 20.07 | 20.35 | 20.07 | 20.18 | 20.18 | 13,900 |
Apr 13, 2022 | 20.03 | 20.24 | 20.00 | 20.17 | 20.17 | 16,300 |
Apr 12, 2022 | 19.97 | 20.51 | 19.97 | 20.00 | 20.00 | 23,000 |
Apr 11, 2022 | 19.78 | 20.04 | 19.78 | 19.88 | 19.88 | 23,700 |
Apr 08, 2022 | 20.16 | 20.53 | 20.10 | 20.12 | 20.12 | 22,600 |
Apr 07, 2022 | 19.97 | 20.24 | 19.92 | 20.16 | 20.16 | 12,400 |
Apr 06, 2022 | 20.31 | 20.37 | 20.00 | 20.02 | 20.02 | 12,800 |
Apr 05, 2022 | 20.40 | 20.40 | 20.14 | 20.19 | 20.19 | 7,500 |
Apr 04, 2022 | 20.27 | 20.40 | 20.20 | 20.40 | 20.40 | 28,500 |
Apr 01, 2022 | 20.21 | 20.25 | 20.06 | 20.25 | 20.25 | 11,000 |
Mar 31, 2022 | 20.14 | 20.25 | 19.88 | 20.15 | 20.15 | 25,000 |
Mar 30, 2022 | 20.06 | 20.15 | 19.94 | 20.14 | 20.14 | 7,000 |
Mar 29, 2022 | 19.92 | 20.09 | 19.88 | 20.04 | 20.04 | 10,700 |
Mar 28, 2022 | 19.79 | 19.87 | 19.75 | 19.81 | 19.81 | 7,400 |
Mar 25, 2022 | 19.85 | 19.99 | 19.83 | 19.92 | 19.92 | 15,400 |
Mar 24, 2022 | 19.69 | 19.83 | 19.60 | 19.78 | 19.78 | 12,300 |
Mar 23, 2022 | 19.67 | 19.72 | 19.55 | 19.69 | 19.69 | 9,200 |
Mar 22, 2022 | 19.77 | 19.87 | 19.62 | 19.80 | 19.80 | 20,100 |
Mar 21, 2022 | 19.77 | 19.87 | 19.70 | 19.78 | 19.78 | 27,400 |
Mar 18, 2022 | 19.46 | 19.79 | 19.42 | 19.79 | 19.79 | 22,000 |
Mar 17, 2022 | 19.16 | 19.48 | 19.12 | 19.48 | 19.48 | 23,500 |
Mar 16, 2022 | 19.07 | 19.19 | 18.82 | 19.17 | 19.17 | 24,600 |
Mar 15, 2022 | 18.97 | 18.97 | 18.78 | 18.87 | 18.87 | 34,000 |
Mar 14, 2022 | 19.13 | 19.35 | 18.76 | 18.76 | 18.76 | 20,300 |
Mar 11, 2022 | 19.32 | 19.32 | 19.09 | 19.17 | 19.17 | 17,400 |
Mar 10, 2022 | 19.39 | 19.39 | 19.02 | 19.24 | 19.24 | 39,400 |
Mar 09, 2022 | 19.27 | 19.31 | 19.14 | 19.18 | 19.18 | 16,500 |
Mar 08, 2022 | 18.99 | 19.38 | 18.85 | 18.92 | 18.92 | 21,600 |
Mar 07, 2022 | 19.28 | 19.28 | 18.93 | 18.94 | 18.94 | 25,400 |
Mar 04, 2022 | 19.35 | 19.35 | 19.16 | 19.28 | 19.28 | 20,900 |
Mar 03, 2022 | 19.95 | 19.95 | 19.41 | 19.43 | 19.43 | 14,500 |
Mar 02, 2022 | 19.69 | 19.69 | 19.44 | 19.56 | 19.56 | 25,300 |
Mar 01, 2022 | 19.65 | 19.71 | 19.30 | 19.37 | 19.37 | 28,900 |
Feb 28, 2022 | 19.22 | 19.87 | 19.22 | 19.79 | 19.79 | 46,600 |
Feb 25, 2022 | 19.53 | 19.92 | 19.36 | 19.82 | 19.82 | 21,800 |
Feb 24, 2022 | 19.56 | 19.58 | 19.30 | 19.50 | 19.50 | 30,200 |
Feb 23, 2022 | 19.80 | 19.80 | 19.53 | 19.58 | 19.58 | 24,400 |
Feb 22, 2022 | 19.98 | 19.98 | 19.62 | 19.78 | 19.78 | 23,400 |
Feb 18, 2022 | 19.98 | 20.05 | 19.89 | 19.97 | 19.97 | 35,400 |
Feb 17, 2022 | 20.01 | 20.13 | 20.00 | 20.01 | 20.01 | 7,900 |
Feb 16, 2022 | 19.93 | 20.16 | 19.93 | 20.11 | 20.11 | 18,200 |
Feb 15, 2022 | 19.68 | 19.99 | 19.68 | 19.90 | 19.90 | 26,600 |
Feb 14, 2022 | 19.82 | 20.03 | 19.57 | 19.72 | 19.72 | 14,300 |
Feb 11, 2022 | 19.99 | 20.00 | 19.86 | 19.87 | 19.87 | 35,100 |
Feb 10, 2022 | 20.04 | 20.15 | 19.88 | 19.88 | 19.88 | 23,900 |
Feb 09, 2022 | 19.90 | 20.15 | 19.90 | 20.14 | 20.14 | 21,000 |
Feb 08, 2022 | 19.89 | 20.09 | 19.81 | 19.88 | 19.88 | 16,800 |
Feb 07, 2022 | 19.99 | 20.00 | 19.82 | 19.85 | 19.85 | 15,400 |
Feb 04, 2022 | 20.06 | 20.09 | 19.82 | 20.05 | 20.05 | 21,500 |
Feb 03, 2022 | 20.11 | 20.14 | 19.93 | 20.02 | 20.02 | 15,700 |
Feb 02, 2022 | 20.10 | 20.20 | 20.06 | 20.14 | 20.14 | 14,500 |
Feb 01, 2022 | 19.95 | 20.13 | 19.91 | 20.09 | 20.09 | 16,600 |
Jan 31, 2022 | 19.99 | 19.99 | 19.61 | 19.99 | 19.99 | 20,100 |
Jan 28, 2022 | 19.99 | 19.99 | 19.40 | 19.79 | 19.79 | 16,400 |
Jan 27, 2022 | 19.54 | 19.75 | 19.40 | 19.50 | 19.50 | 25,000 |
Jan 26, 2022 | 19.90 | 19.90 | 19.48 | 19.52 | 19.52 | 19,600 |
Jan 25, 2022 | 19.26 | 20.29 | 19.26 | 19.68 | 19.68 | 26,400 |
Jan 24, 2022 | 19.99 | 20.40 | 19.13 | 19.83 | 19.83 | 59,200 |
Jan 21, 2022 | 20.28 | 20.42 | 20.02 | 20.02 | 20.02 | 24,600 |
Jan 20, 2022 | 20.43 | 20.74 | 20.35 | 20.45 | 20.45 | 24,000 |
Jan 19, 2022 | 20.52 | 20.54 | 20.29 | 20.30 | 20.30 | 16,500 |
Jan 18, 2022 | 20.56 | 20.56 | 20.39 | 20.48 | 20.48 | 14,100 |
Jan 14, 2022 | 20.35 | 20.48 | 20.35 | 20.48 | 20.48 | 8,800 |
Jan 13, 2022 | 20.58 | 20.58 | 20.40 | 20.45 | 20.45 | 5,200 |
Jan 12, 2022 | 20.48 | 20.48 | 20.36 | 20.40 | 20.40 | 7,900 |
Jan 11, 2022 | 20.39 | 20.54 | 20.20 | 20.39 | 20.39 | 12,700 |
Jan 10, 2022 | 20.43 | 20.43 | 20.10 | 20.31 | 20.31 | 15,300 |
Jan 07, 2022 | 20.18 | 20.39 | 20.12 | 20.39 | 20.39 | 13,200 |
Jan 06, 2022 | 20.47 | 20.47 | 20.10 | 20.23 | 20.23 | 28,200 |
Jan 05, 2022 | 20.60 | 20.62 | 20.25 | 20.31 | 20.31 | 22,400 |
Jan 04, 2022 | 20.75 | 20.77 | 20.47 | 20.60 | 20.60 | 16,300 |
Jan 03, 2022 | 20.42 | 20.69 | 20.37 | 20.69 | 20.69 | 13,200 |
Dec 31, 2021 | 20.32 | 20.56 | 20.32 | 20.53 | 20.53 | 17,100 |
Dec 30, 2021 | 20.50 | 20.50 | 20.25 | 20.35 | 20.35 | 33,200 |
Dec 29, 2021 | 20.34 | 20.39 | 20.11 | 20.39 | 20.39 | 34,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |