Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 16.27 | 16.34 | 16.21 | 16.34 | 16.34 | 1,100 |
May 19, 2022 | 16.31 | 16.36 | 16.23 | 16.23 | 16.23 | 4,000 |
May 18, 2022 | 15.89 | 16.18 | 15.89 | 16.15 | 16.15 | 2,300 |
May 17, 2022 | 15.91 | 16.00 | 15.84 | 15.90 | 15.90 | 13,100 |
May 16, 2022 | 15.98 | 16.10 | 15.98 | 16.10 | 16.10 | 800 |
May 13, 2022 | 16.03 | 16.03 | 15.97 | 15.97 | 15.97 | 2,500 |
May 12, 2022 | 15.97 | 16.03 | 15.97 | 16.01 | 16.01 | 10,300 |
May 11, 2022 | 15.75 | 15.93 | 15.60 | 15.93 | 15.93 | 2,900 |
May 10, 2022 | 15.79 | 15.85 | 15.75 | 15.76 | 15.76 | 3,000 |
May 09, 2022 | 15.91 | 15.91 | 15.72 | 15.91 | 15.91 | 15,200 |
May 06, 2022 | 15.88 | 15.90 | 15.88 | 15.88 | 15.88 | 5,800 |
May 05, 2022 | 16.04 | 16.04 | 15.90 | 16.03 | 16.03 | 6,300 |
May 04, 2022 | 16.07 | 16.21 | 16.00 | 16.21 | 16.21 | 28,000 |
May 03, 2022 | 16.22 | 16.23 | 16.05 | 16.05 | 16.05 | 14,900 |
May 02, 2022 | 16.26 | 16.35 | 16.18 | 16.20 | 16.20 | 12,900 |
Apr 29, 2022 | 16.50 | 16.61 | 16.49 | 16.49 | 16.49 | 3,300 |
Apr 28, 2022 | 16.29 | 16.57 | 16.29 | 16.56 | 16.56 | 11,900 |
Apr 27, 2022 | 16.58 | 16.58 | 16.44 | 16.50 | 16.50 | 8,000 |
Apr 26, 2022 | 16.75 | 16.75 | 16.57 | 16.62 | 16.62 | 7,300 |
Apr 25, 2022 | 16.80 | 16.80 | 16.66 | 16.68 | 16.68 | 5,800 |
Apr 22, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1,000 |
Apr 21, 2022 | 16.56 | 16.61 | 16.38 | 16.61 | 16.61 | 9,600 |
Apr 20, 2022 | 16.57 | 16.60 | 16.57 | 16.58 | 16.58 | 8,100 |
Apr 19, 2022 | 16.63 | 16.63 | 16.52 | 16.52 | 16.52 | 32,900 |
Apr 18, 2022 | 16.59 | 16.65 | 16.59 | 16.65 | 16.65 | 1,100 |
Apr 14, 2022 | 16.79 | 16.79 | 16.57 | 16.64 | 16.64 | 2,100 |
Apr 13, 2022 | 16.74 | 16.85 | 16.74 | 16.82 | 16.82 | 2,900 |
Apr 12, 2022 | 16.69 | 16.83 | 16.69 | 16.81 | 16.81 | 3,600 |
Apr 11, 2022 | 16.62 | 16.64 | 16.56 | 16.56 | 16.56 | 11,200 |
Apr 08, 2022 | 16.76 | 16.89 | 16.76 | 16.77 | 16.77 | 16,300 |
Apr 07, 2022 | 16.92 | 16.92 | 16.75 | 16.78 | 16.78 | 5,900 |
Apr 06, 2022 | 16.95 | 17.00 | 16.93 | 16.95 | 16.95 | 14,200 |
Apr 05, 2022 | 17.13 | 17.13 | 16.99 | 17.08 | 17.08 | 13,800 |
Apr 04, 2022 | 17.34 | 17.34 | 17.21 | 17.21 | 17.21 | 10,100 |
Apr 01, 2022 | 17.25 | 17.25 | 17.15 | 17.20 | 17.20 | 8,300 |
Mar 31, 2022 | 17.24 | 17.36 | 17.24 | 17.36 | 17.36 | 3,000 |
Mar 30, 2022 | 17.20 | 17.20 | 17.14 | 17.20 | 17.20 | 65,700 |
Mar 29, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 600 |
Mar 28, 2022 | 17.20 | 17.34 | 17.14 | 17.14 | 17.14 | 26,700 |
Mar 25, 2022 | 17.30 | 17.30 | 17.16 | 17.18 | 17.18 | 11,700 |
Mar 24, 2022 | 17.42 | 17.47 | 17.40 | 17.47 | 17.47 | 4,300 |
Mar 23, 2022 | 17.31 | 17.44 | 17.22 | 17.44 | 17.44 | 4,100 |
Mar 22, 2022 | 17.30 | 17.30 | 17.19 | 17.19 | 17.19 | 8,200 |
Mar 21, 2022 | 17.73 | 17.73 | 17.46 | 17.50 | 17.50 | 8,100 |
Mar 18, 2022 | 17.70 | 17.70 | 17.66 | 17.69 | 17.69 | 2,300 |
Mar 17, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1,000 |
Mar 16, 2022 | 17.53 | 17.54 | 17.41 | 17.54 | 17.54 | 3,800 |
Mar 15, 2022 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 800 |
Mar 14, 2022 | 18.04 | 18.04 | 17.76 | 17.76 | 17.76 | 3,700 |
Mar 11, 2022 | 18.14 | 18.15 | 18.10 | 18.10 | 18.10 | 500 |
Mar 10, 2022 | 18.21 | 18.21 | 18.02 | 18.09 | 18.09 | 14,800 |
Mar 09, 2022 | 18.43 | 18.44 | 18.29 | 18.29 | 18.29 | 11,100 |
Mar 08, 2022 | 18.57 | 18.57 | 18.48 | 18.56 | 18.56 | 13,700 |
Mar 07, 2022 | 18.53 | 18.57 | 18.50 | 18.57 | 18.57 | 2,700 |
Mar 04, 2022 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | 1,900 |
Mar 03, 2022 | 18.34 | 18.34 | 18.26 | 18.26 | 18.26 | 1,500 |
Mar 02, 2022 | 18.40 | 18.40 | 18.25 | 18.35 | 18.35 | 19,700 |
Mar 01, 2022 | 17.98 | 18.41 | 17.98 | 18.34 | 18.34 | 19,400 |
Feb 28, 2022 | 17.73 | 17.90 | 17.71 | 17.81 | 17.81 | 7,300 |
Feb 25, 2022 | 17.41 | 17.60 | 17.41 | 17.60 | 17.60 | 2,600 |
Feb 24, 2022 | 17.81 | 17.81 | 17.47 | 17.49 | 17.49 | 7,800 |
Feb 23, 2022 | 17.47 | 17.47 | 17.39 | 17.41 | 17.41 | 8,500 |
Feb 22, 2022 | 17.54 | 17.54 | 17.46 | 17.47 | 17.47 | 10,100 |
Feb 18, 2022 | 17.54 | 17.56 | 17.50 | 17.54 | 17.54 | 4,400 |
Feb 17, 2022 | 17.46 | 17.54 | 17.46 | 17.54 | 17.54 | 2,600 |
Feb 16, 2022 | 17.46 | 17.50 | 17.45 | 17.47 | 17.47 | 7,800 |
Feb 15, 2022 | 17.48 | 17.48 | 17.39 | 17.39 | 17.39 | 3,100 |
Feb 14, 2022 | 17.58 | 17.58 | 17.42 | 17.49 | 17.49 | 6,200 |
Feb 11, 2022 | 17.55 | 17.70 | 17.50 | 17.70 | 17.70 | 8,700 |
Feb 10, 2022 | 17.62 | 17.62 | 17.53 | 17.53 | 17.53 | 6,300 |
Feb 09, 2022 | 17.62 | 17.70 | 17.62 | 17.70 | 17.70 | 1,100 |
Feb 08, 2022 | 17.58 | 17.72 | 17.58 | 17.71 | 17.71 | 30,300 |
Feb 07, 2022 | 17.80 | 17.80 | 17.73 | 17.79 | 17.79 | 5,800 |
Feb 04, 2022 | 17.82 | 17.82 | 17.67 | 17.79 | 17.79 | 39,000 |
Feb 03, 2022 | 17.88 | 17.88 | 17.82 | 17.83 | 17.83 | 3,400 |
Feb 02, 2022 | 18.01 | 18.01 | 17.94 | 17.94 | 17.94 | 14,800 |
Feb 01, 2022 | 18.03 | 18.03 | 17.85 | 17.90 | 17.90 | 35,800 |
Jan 31, 2022 | 18.11 | 18.11 | 18.07 | 18.10 | 18.10 | 8,700 |
Jan 28, 2022 | 18.10 | 18.18 | 18.02 | 18.17 | 18.17 | 4,000 |
Jan 27, 2022 | 18.17 | 18.23 | 18.17 | 18.21 | 18.21 | 3,600 |
Jan 26, 2022 | 18.22 | 18.26 | 18.10 | 18.10 | 18.10 | 1,600 |
Jan 25, 2022 | 18.23 | 18.23 | 18.12 | 18.13 | 18.13 | 12,800 |
Jan 24, 2022 | 18.35 | 18.35 | 18.16 | 18.17 | 18.17 | 12,400 |
Jan 21, 2022 | 18.17 | 18.20 | 18.17 | 18.20 | 18.20 | 1,900 |
Jan 20, 2022 | 18.10 | 18.10 | 18.07 | 18.10 | 18.10 | 3,900 |
Jan 19, 2022 | 18.08 | 18.08 | 18.01 | 18.01 | 18.01 | 8,800 |
Jan 18, 2022 | 18.14 | 18.14 | 18.01 | 18.04 | 18.04 | 8,300 |
Jan 17, 2022 | 18.20 | 18.20 | 18.13 | 18.19 | 18.19 | 3,700 |
Jan 14, 2022 | 18.35 | 18.35 | 18.26 | 18.26 | 18.26 | 4,300 |
Jan 13, 2022 | 18.45 | 18.46 | 18.36 | 18.46 | 18.46 | 8,500 |
Jan 12, 2022 | 18.57 | 18.57 | 18.48 | 18.49 | 18.49 | 7,000 |
Jan 11, 2022 | 18.51 | 18.51 | 18.46 | 18.49 | 18.49 | 5,000 |
Jan 10, 2022 | 18.42 | 18.43 | 18.37 | 18.43 | 18.43 | 5,200 |
Jan 07, 2022 | 18.57 | 18.57 | 18.47 | 18.50 | 18.50 | 6,400 |
Jan 06, 2022 | 18.79 | 18.79 | 18.59 | 18.59 | 18.59 | 1,400 |
Jan 05, 2022 | 19.10 | 19.10 | 18.87 | 18.87 | 18.87 | 2,700 |
Jan 04, 2022 | 18.99 | 19.18 | 18.99 | 19.12 | 19.12 | 12,100 |
Dec 31, 2021 | 19.51 | 19.53 | 19.51 | 19.53 | 19.53 | 10,700 |
Dec 30, 2021 | 19.24 | 19.40 | 19.24 | 19.36 | 19.36 | 8,400 |
Dec 29, 2021 | 19.23 | 19.23 | 19.21 | 19.22 | 19.22 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |