Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
May 19, 2022 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 3,320 |
May 18, 2022 | 21.44 | 21.49 | 21.41 | 21.49 | 21.49 | 3,859 |
May 17, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
May 16, 2022 | 21.37 | 21.37 | 21.36 | 21.36 | 21.36 | 2,600 |
May 13, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
May 12, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
May 11, 2022 | 21.49 | 21.51 | 21.49 | 21.51 | 21.51 | 250 |
May 10, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
May 09, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
May 06, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
May 05, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
May 04, 2022 | 21.95 | 22.02 | 21.95 | 22.01 | 22.01 | 13,101 |
May 03, 2022 | 21.96 | 21.96 | 21.90 | 21.92 | 21.92 | 3,165 |
May 02, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 156 |
Apr 29, 2022 | 22.11 | 22.13 | 22.10 | 22.11 | 22.11 | 3,384 |
Apr 28, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 105 |
Apr 27, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 26, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 25, 2022 | 22.57 | 22.57 | 22.32 | 22.33 | 22.33 | 1,273 |
Apr 22, 2022 | 22.56 | 22.56 | 22.54 | 22.54 | 22.54 | 2,400 |
Apr 21, 2022 | 22.54 | 22.55 | 22.54 | 22.55 | 22.55 | 1,010 |
Apr 20, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 161 |
Apr 19, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 18, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 14, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 909 |
Apr 13, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 950 |
Apr 12, 2022 | 22.50 | 22.57 | 22.49 | 22.57 | 22.57 | 5,089 |
Apr 11, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 22.45 | 400 |
Apr 08, 2022 | 22.49 | 22.49 | 22.48 | 22.48 | 22.48 | 312 |
Apr 07, 2022 | 22.70 | 22.70 | 22.68 | 22.68 | 22.68 | 300 |
Apr 06, 2022 | 22.73 | 22.73 | 22.71 | 22.72 | 22.72 | 1,951 |
Apr 05, 2022 | 22.88 | 22.88 | 22.82 | 22.83 | 22.83 | 1,839 |
Apr 04, 2022 | 22.91 | 22.97 | 22.91 | 22.97 | 22.97 | 3,700 |
Apr 01, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 105 |
Mar 31, 2022 | 22.86 | 23.00 | 22.86 | 23.00 | 23.00 | 447 |
Mar 30, 2022 | 22.97 | 22.97 | 22.88 | 22.88 | 22.88 | 650 |
Mar 29, 2022 | 22.83 | 22.90 | 22.83 | 22.90 | 22.90 | 1,101 |
Mar 28, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Mar 25, 2022 | 22.61 | 22.61 | 22.59 | 22.59 | 22.59 | 1,027 |
Mar 24, 2022 | 22.64 | 22.71 | 22.64 | 22.71 | 22.71 | 221 |
Mar 23, 2022 | 22.73 | 22.77 | 22.68 | 22.77 | 22.77 | 1,605 |
Mar 22, 2022 | 22.96 | 22.98 | 22.96 | 22.96 | 22.96 | 704 |
Mar 21, 2022 | 23.07 | 23.07 | 22.92 | 22.92 | 22.92 | 5,101 |
Mar 18, 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 164 |
Mar 17, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
Mar 16, 2022 | 22.70 | 22.83 | 22.70 | 22.82 | 22.82 | 17,000 |
Mar 15, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Mar 14, 2022 | 22.79 | 22.79 | 22.69 | 22.70 | 22.70 | 5,300 |
Mar 11, 2022 | 22.76 | 22.76 | 22.70 | 22.71 | 22.71 | 3,405 |
Mar 10, 2022 | 22.84 | 22.89 | 22.84 | 22.89 | 22.89 | 327 |
Mar 09, 2022 | 22.99 | 23.05 | 22.92 | 22.92 | 22.92 | 1,423 |
Mar 08, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 100 |
Mar 07, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 740 |
Mar 04, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 911 |
Mar 03, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Mar 02, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Mar 01, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Feb 28, 2022 | 23.30 | 23.32 | 23.30 | 23.32 | 23.32 | 304 |
Feb 25, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Feb 24, 2022 | 23.19 | 23.25 | 23.19 | 23.25 | 23.25 | 1,910 |
Feb 23, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Feb 22, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 400 |
Feb 18, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Feb 17, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 106 |
Feb 16, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Feb 15, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 182 |
Feb 14, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 175 |
Feb 11, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 440 |
Feb 10, 2022 | 23.50 | 23.51 | 23.47 | 23.47 | 23.47 | 1,080 |
Feb 09, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Feb 08, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Feb 07, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Feb 04, 2022 | 23.74 | 23.74 | 23.57 | 23.57 | 23.57 | 1,364 |
Feb 03, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Feb 02, 2022 | 23.71 | 23.71 | 23.69 | 23.69 | 23.69 | 256 |
Feb 01, 2022 | 23.65 | 23.66 | 23.53 | 23.53 | 23.53 | 1,002 |
Jan 31, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 501 |
Jan 28, 2022 | 23.54 | 23.55 | 23.53 | 23.53 | 23.53 | 547 |
Jan 27, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
Jan 26, 2022 | 23.87 | 23.87 | 23.77 | 23.77 | 23.77 | 600 |
Jan 25, 2022 | 23.70 | 23.70 | 23.64 | 23.64 | 23.64 | 336 |
Jan 24, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 21, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 20, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 19, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 18, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 17, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 14, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 13, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 12, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 11, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 142 |
Jan 10, 2022 | 24.20 | 24.20 | 24.03 | 24.11 | 24.11 | 7,121 |
Jan 07, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 291 |
Jan 06, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Jan 05, 2022 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | 1,202 |
Jan 04, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 189 |
Dec 31, 2021 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 264 |
Dec 30, 2021 | 24.32 | 24.35 | 24.32 | 24.35 | 24.35 | 1,010 |
Dec 29, 2021 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |