Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 459 |
May 20, 2022 | 19.93 | 19.93 | 19.74 | 19.80 | 19.80 | 500 |
May 19, 2022 | 19.86 | 19.98 | 19.86 | 19.89 | 19.89 | 5,000 |
May 18, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 100 |
May 17, 2022 | 19.86 | 19.97 | 19.85 | 19.90 | 19.90 | 1,000 |
May 16, 2022 | 19.69 | 19.76 | 19.65 | 19.68 | 19.68 | 3,300 |
May 13, 2022 | 19.64 | 19.86 | 19.64 | 19.79 | 19.79 | 4,400 |
May 12, 2022 | 19.47 | 19.51 | 19.43 | 19.48 | 19.48 | 2,700 |
May 11, 2022 | 20.06 | 20.06 | 19.82 | 19.82 | 19.82 | 800 |
May 10, 2022 | 20.22 | 20.22 | 20.04 | 20.04 | 20.04 | 400 |
May 09, 2022 | 20.19 | 20.19 | 19.95 | 20.07 | 20.07 | 6,600 |
May 06, 2022 | 20.38 | 20.41 | 20.38 | 20.38 | 20.38 | 900 |
May 05, 2022 | 20.70 | 20.70 | 20.51 | 20.51 | 20.51 | 2,000 |
May 04, 2022 | 20.64 | 21.06 | 20.64 | 21.06 | 21.06 | 1,000 |
May 03, 2022 | 20.84 | 20.85 | 20.81 | 20.81 | 20.81 | 800 |
May 02, 2022 | 20.70 | 20.71 | 20.50 | 20.68 | 20.68 | 2,300 |
Apr 29, 2022 | 20.92 | 20.92 | 20.58 | 20.74 | 20.74 | 6,200 |
Apr 28, 2022 | 20.90 | 21.13 | 20.89 | 21.03 | 21.03 | 1,000 |
Apr 27, 2022 | 20.82 | 20.95 | 20.82 | 20.86 | 20.86 | 1,400 |
Apr 26, 2022 | 20.95 | 20.95 | 20.62 | 20.71 | 20.71 | 16,600 |
Apr 25, 2022 | 20.94 | 21.02 | 20.91 | 21.02 | 21.02 | 4,900 |
Apr 22, 2022 | 21.15 | 21.15 | 21.02 | 21.07 | 21.07 | 1,800 |
Apr 21, 2022 | 21.44 | 21.44 | 21.20 | 21.21 | 21.21 | 1,500 |
Apr 20, 2022 | 21.39 | 21.47 | 21.39 | 21.44 | 21.44 | 800 |
Apr 19, 2022 | 21.48 | 21.48 | 21.45 | 21.45 | 21.45 | 300 |
Apr 18, 2022 | 21.65 | 21.65 | 21.46 | 21.53 | 21.53 | 600 |
Apr 14, 2022 | 21.48 | 21.59 | 21.48 | 21.56 | 21.56 | 2,300 |
Apr 13, 2022 | 21.80 | 21.80 | 21.73 | 21.77 | 21.77 | 3,600 |
Apr 12, 2022 | 21.67 | 21.74 | 21.53 | 21.68 | 21.68 | 6,800 |
Apr 11, 2022 | 21.84 | 21.84 | 21.71 | 21.83 | 21.83 | 26,100 |
Apr 08, 2022 | 21.72 | 21.78 | 21.72 | 21.73 | 21.73 | 400 |
Apr 07, 2022 | 21.65 | 21.72 | 21.63 | 21.72 | 21.72 | 1,100 |
Apr 06, 2022 | 21.64 | 21.64 | 21.52 | 21.64 | 21.64 | 3,800 |
Apr 05, 2022 | 21.98 | 21.98 | 21.69 | 21.69 | 21.69 | 1,200 |
Apr 04, 2022 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | 3,400 |
Apr 01, 2022 | 21.75 | 21.85 | 21.74 | 21.85 | 21.85 | 1,200 |
Mar 31, 2022 | 21.75 | 21.81 | 21.75 | 21.76 | 21.76 | 400 |
Mar 30, 2022 | 21.80 | 21.81 | 21.76 | 21.76 | 21.76 | 800 |
Mar 29, 2022 | 21.86 | 21.86 | 21.84 | 21.84 | 21.84 | 900 |
Mar 28, 2022 | 21.64 | 21.64 | 21.45 | 21.57 | 21.57 | 600 |
Mar 25, 2022 | 21.54 | 21.58 | 21.54 | 21.58 | 21.58 | 400 |
Mar 24, 2022 | 21.52 | 21.67 | 21.51 | 21.60 | 21.60 | 900 |
Mar 23, 2022 | 21.47 | 21.50 | 21.34 | 21.40 | 21.40 | 1,800 |
Mar 22, 2022 | 21.44 | 21.56 | 21.42 | 21.56 | 21.56 | 2,100 |
Mar 21, 2022 | 21.38 | 21.47 | 21.25 | 21.41 | 21.41 | 20,800 |
Mar 18, 2022 | 21.33 | 21.52 | 21.33 | 21.51 | 21.51 | 1,500 |
Mar 17, 2022 | 21.26 | 21.42 | 21.26 | 21.42 | 21.42 | 500 |
Mar 16, 2022 | 21.13 | 21.48 | 21.13 | 21.48 | 21.48 | 1,000 |
Mar 15, 2022 | 20.90 | 20.95 | 20.85 | 20.92 | 20.92 | 2,500 |
Mar 14, 2022 | 20.81 | 20.83 | 20.75 | 20.81 | 20.81 | 16,000 |
Mar 11, 2022 | 20.87 | 20.87 | 20.82 | 20.82 | 20.82 | 500 |
Mar 10, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 200 |
Mar 09, 2022 | 20.89 | 21.17 | 20.89 | 21.08 | 21.08 | 12,200 |
Mar 08, 2022 | 20.61 | 20.77 | 20.61 | 20.77 | 20.77 | 1,900 |
Mar 07, 2022 | 21.08 | 21.08 | 20.52 | 20.55 | 20.55 | 3,900 |
Mar 04, 2022 | 21.40 | 21.54 | 21.25 | 21.51 | 21.51 | 6,900 |
Mar 03, 2022 | 21.30 | 21.54 | 21.30 | 21.33 | 21.33 | 2,200 |
Mar 02, 2022 | 20.50 | 21.29 | 20.50 | 21.29 | 21.29 | 1,000 |
Mar 01, 2022 | 20.68 | 21.54 | 20.68 | 21.15 | 21.15 | 1,700 |
Feb 28, 2022 | 21.29 | 21.41 | 21.29 | 21.41 | 21.41 | 1,100 |
Feb 25, 2022 | 21.24 | 21.39 | 21.17 | 21.39 | 21.39 | 1,600 |
Feb 24, 2022 | 20.61 | 21.06 | 20.59 | 21.06 | 21.06 | 10,300 |
Feb 23, 2022 | 21.24 | 21.27 | 21.24 | 21.27 | 21.27 | 300 |
Feb 22, 2022 | 21.49 | 21.52 | 21.43 | 21.43 | 21.43 | 3,900 |
Feb 18, 2022 | 21.51 | 21.63 | 21.51 | 21.58 | 21.58 | 2,700 |
Feb 17, 2022 | 21.71 | 21.71 | 21.53 | 21.53 | 21.53 | 1,100 |
Feb 16, 2022 | 21.82 | 21.83 | 21.77 | 21.80 | 21.80 | 700 |
Feb 15, 2022 | 21.47 | 21.71 | 21.47 | 21.71 | 21.71 | 6,300 |
Feb 14, 2022 | 21.38 | 21.38 | 21.28 | 21.28 | 21.28 | 400 |
Feb 11, 2022 | 21.40 | 21.45 | 21.22 | 21.22 | 21.22 | 700 |
Feb 10, 2022 | 21.37 | 21.58 | 21.37 | 21.40 | 21.40 | 5,000 |
Feb 09, 2022 | 21.35 | 21.56 | 21.35 | 21.46 | 21.46 | 1,600 |
Feb 08, 2022 | 21.14 | 21.24 | 21.07 | 21.24 | 21.24 | 500 |
Feb 07, 2022 | 21.04 | 21.14 | 21.00 | 21.05 | 21.05 | 3,900 |
Feb 04, 2022 | 20.92 | 21.13 | 20.92 | 21.02 | 21.02 | 5,200 |
Feb 03, 2022 | 21.09 | 21.09 | 21.00 | 21.03 | 21.03 | 5,500 |
Feb 02, 2022 | 21.00 | 21.12 | 20.96 | 21.07 | 21.07 | 8,500 |
Feb 01, 2022 | 20.95 | 21.04 | 20.93 | 21.04 | 21.04 | 2,100 |
Jan 31, 2022 | 20.97 | 21.10 | 20.97 | 21.05 | 21.05 | 1,400 |
Jan 28, 2022 | 20.69 | 20.72 | 20.64 | 20.72 | 20.72 | 900 |
Jan 27, 2022 | 20.70 | 20.74 | 20.59 | 20.68 | 20.68 | 7,800 |
Jan 26, 2022 | 20.86 | 20.86 | 20.57 | 20.58 | 20.58 | 2,400 |
Jan 25, 2022 | 20.60 | 20.84 | 20.60 | 20.75 | 20.75 | 4,000 |
Jan 24, 2022 | 20.56 | 20.63 | 20.33 | 20.62 | 20.62 | 6,200 |
Jan 21, 2022 | 21.00 | 21.01 | 20.90 | 20.93 | 20.93 | 12,500 |
Jan 20, 2022 | 20.95 | 20.97 | 20.88 | 20.88 | 20.88 | 1,100 |
Jan 19, 2022 | 21.04 | 21.05 | 21.04 | 21.04 | 21.04 | 7,100 |
Jan 18, 2022 | 20.81 | 20.92 | 20.81 | 20.84 | 20.84 | 6,500 |
Jan 14, 2022 | 21.00 | 21.09 | 20.93 | 21.04 | 21.04 | 4,200 |
Jan 13, 2022 | 21.15 | 21.18 | 21.02 | 21.02 | 21.02 | 600 |
Jan 12, 2022 | 21.00 | 21.17 | 21.00 | 21.10 | 21.10 | 2,600 |
Jan 11, 2022 | 20.67 | 20.95 | 20.67 | 20.89 | 20.89 | 4,900 |
Jan 10, 2022 | 20.50 | 20.66 | 20.50 | 20.61 | 20.61 | 1,900 |
Jan 07, 2022 | 20.67 | 20.67 | 20.58 | 20.61 | 20.61 | 2,100 |
Jan 06, 2022 | 20.53 | 20.56 | 20.53 | 20.56 | 20.56 | 200 |
Jan 05, 2022 | 20.68 | 20.69 | 20.51 | 20.51 | 20.51 | 2,700 |
Jan 04, 2022 | 20.57 | 20.61 | 20.57 | 20.61 | 20.61 | 300 |
Jan 03, 2022 | 20.62 | 20.66 | 20.58 | 20.63 | 20.63 | 2,300 |
Dec 31, 2021 | 20.47 | 20.54 | 20.46 | 20.47 | 20.47 | 1,000 |
Dec 30, 2021 | 20.64 | 20.64 | 20.50 | 20.55 | 20.55 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |