Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
May 13, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
May 12, 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
May 11, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 10, 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
May 09, 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
May 06, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
May 05, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
May 04, 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
May 03, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
May 02, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Apr 29, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Apr 28, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 27, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Apr 26, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Apr 25, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Apr 22, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Apr 21, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 20, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Apr 19, 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Apr 18, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Apr 14, 2022 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Apr 13, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Apr 12, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Apr 11, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Apr 08, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Apr 07, 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 06, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Apr 05, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 04, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Apr 01, 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Mar 31, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Mar 30, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Mar 29, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 28, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Mar 25, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Mar 24, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Mar 23, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Mar 22, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Mar 21, 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Mar 18, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Mar 17, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Mar 16, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Mar 15, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Mar 14, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Mar 11, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Mar 10, 2022 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Mar 09, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Mar 08, 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Mar 07, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Mar 04, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Mar 03, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Mar 02, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Mar 01, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Feb 28, 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Feb 25, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Feb 24, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Feb 23, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Feb 22, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Feb 18, 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Feb 17, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Feb 16, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Feb 15, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Feb 14, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Feb 11, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Feb 10, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Feb 09, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Feb 08, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Feb 07, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 04, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 03, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Feb 02, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Feb 01, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jan 31, 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Jan 28, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Jan 27, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Jan 26, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jan 25, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jan 24, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jan 21, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Jan 20, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Jan 19, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jan 18, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Jan 14, 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Jan 13, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Jan 12, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Jan 11, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Jan 10, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jan 07, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jan 06, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 05, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Jan 04, 2022 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Jan 03, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Dec 31, 2021 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Dec 30, 2021 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Dec 29, 2021 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Dec 28, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Dec 27, 2021 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Dec 23, 2021 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |