Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 20.80 | 21.10 | 21.10 | 21.10 | 21.10 | 11 |
May 18, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
May 17, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
May 16, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
May 13, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
May 12, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
May 11, 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
May 10, 2022 | 19.66 | 20.35 | 19.66 | 20.35 | 20.35 | 11 |
May 09, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
May 06, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
May 05, 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
May 04, 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
May 03, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
May 02, 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Apr 29, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Apr 28, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 27, 2022 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | 270 |
Apr 26, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Apr 25, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Apr 22, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Apr 21, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 20, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Apr 19, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 14, 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Apr 13, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Apr 12, 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 11, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Apr 08, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 07, 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Apr 06, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Apr 05, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Apr 04, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 01, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Mar 31, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 30, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Mar 29, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 28, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Mar 25, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Mar 24, 2022 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | 150 |
Mar 23, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Mar 22, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Mar 21, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Mar 18, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 17, 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 16, 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Mar 15, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 14, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Mar 11, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Mar 10, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Mar 09, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Mar 08, 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Mar 07, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Mar 04, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Mar 03, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Mar 02, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Mar 01, 2022 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 110 |
Feb 28, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Feb 25, 2022 | 15.16 | 16.52 | 15.16 | 16.52 | 16.52 | 15 |
Feb 24, 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Feb 23, 2022 | 14.72 | 15.12 | 14.72 | 15.12 | 15.12 | 13 |
Feb 22, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Feb 21, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Feb 18, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 17, 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Feb 16, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 15, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Feb 14, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 11, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 10, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Feb 09, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 08, 2022 | 16.48 | 16.64 | 16.48 | 16.64 | 16.64 | 25 |
Feb 07, 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Feb 04, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Feb 03, 2022 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | 300 |
Feb 02, 2022 | 16.84 | 17.22 | 16.84 | 17.22 | 17.22 | 70 |
Feb 01, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 31, 2022 | 15.82 | 16.62 | 15.82 | 16.62 | 16.62 | 11 |
Jan 28, 2022 | 16.98 | 16.98 | 16.08 | 16.08 | 16.08 | 100 |
Jan 27, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Jan 26, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Jan 25, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jan 24, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Jan 21, 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jan 20, 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jan 19, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Jan 18, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Jan 17, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Jan 14, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Jan 13, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jan 12, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jan 11, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jan 10, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Jan 07, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jan 06, 2022 | 18.18 | 18.52 | 18.18 | 18.52 | 18.52 | 100 |
Jan 05, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Jan 04, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jan 03, 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Dec 30, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Dec 29, 2021 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Dec 28, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |