Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 20.57 | 20.57 | 20.39 | 20.53 | 20.53 | 28,661 |
May 18, 2022 | 20.27 | 20.37 | 20.03 | 20.11 | 20.11 | 107,800 |
May 17, 2022 | 20.42 | 20.42 | 20.27 | 20.35 | 20.35 | 23,300 |
May 16, 2022 | 20.14 | 20.23 | 20.06 | 20.22 | 20.22 | 104,400 |
May 13, 2022 | 20.14 | 20.24 | 20.08 | 20.18 | 20.18 | 160,700 |
May 12, 2022 | 20.09 | 20.13 | 19.84 | 19.98 | 19.98 | 671,400 |
May 11, 2022 | 20.84 | 20.92 | 20.60 | 20.62 | 20.62 | 105,700 |
May 10, 2022 | 20.78 | 20.84 | 20.53 | 20.66 | 20.66 | 489,900 |
May 09, 2022 | 21.01 | 21.10 | 20.73 | 20.77 | 20.77 | 276,800 |
May 06, 2022 | 21.94 | 22.00 | 21.75 | 21.83 | 21.83 | 510,400 |
May 05, 2022 | 22.18 | 22.27 | 21.97 | 22.10 | 22.10 | 221,200 |
May 04, 2022 | 22.20 | 22.38 | 22.00 | 22.38 | 22.38 | 47,300 |
May 03, 2022 | 22.16 | 22.16 | 22.00 | 22.11 | 22.11 | 239,300 |
May 02, 2022 | 22.00 | 22.09 | 21.86 | 22.05 | 22.05 | 180,200 |
Apr 29, 2022 | 22.19 | 22.28 | 22.04 | 22.11 | 22.11 | 129,000 |
Apr 28, 2022 | 22.11 | 22.28 | 22.04 | 22.20 | 22.20 | 169,400 |
Apr 27, 2022 | 21.87 | 21.95 | 21.75 | 21.87 | 21.87 | 82,000 |
Apr 26, 2022 | 21.88 | 21.99 | 21.74 | 21.81 | 21.81 | 81,100 |
Apr 25, 2022 | 21.76 | 21.84 | 21.69 | 21.77 | 21.77 | 167,000 |
Apr 22, 2022 | 21.82 | 21.91 | 21.64 | 21.64 | 21.64 | 46,400 |
Apr 21, 2022 | 22.16 | 22.18 | 21.96 | 22.00 | 22.00 | 73,100 |
Apr 20, 2022 | 22.00 | 22.03 | 21.87 | 21.98 | 21.98 | 94,100 |
Apr 19, 2022 | 21.74 | 21.74 | 21.59 | 21.63 | 21.63 | 50,000 |
Apr 18, 2022 | 21.73 | 21.85 | 21.70 | 21.74 | 21.74 | 136,600 |
Apr 14, 2022 | 21.65 | 21.65 | 21.46 | 21.51 | 21.51 | 171,200 |
Apr 13, 2022 | 21.70 | 21.84 | 21.66 | 21.83 | 21.83 | 46,300 |
Apr 12, 2022 | 21.73 | 21.73 | 21.50 | 21.50 | 21.50 | 311,000 |
Apr 11, 2022 | 21.52 | 21.54 | 21.40 | 21.45 | 21.45 | 256,600 |
Apr 08, 2022 | 21.92 | 21.92 | 21.71 | 21.76 | 21.76 | 44,800 |
Apr 07, 2022 | 21.44 | 21.58 | 21.42 | 21.53 | 21.53 | 83,400 |
Apr 06, 2022 | 21.52 | 21.52 | 21.36 | 21.41 | 21.41 | 57,400 |
Apr 05, 2022 | 21.69 | 21.71 | 21.52 | 21.56 | 21.56 | 48,400 |
Apr 04, 2022 | 21.45 | 21.71 | 21.40 | 21.62 | 21.62 | 414,900 |
Apr 01, 2022 | 21.22 | 21.25 | 21.16 | 21.25 | 21.25 | 37,500 |
Mar 31, 2022 | 21.21 | 21.26 | 21.13 | 21.18 | 21.18 | 43,500 |
Mar 30, 2022 | 21.27 | 21.39 | 21.27 | 21.31 | 21.31 | 68,800 |
Mar 29, 2022 | 21.30 | 21.30 | 21.21 | 21.28 | 21.28 | 32,300 |
Mar 28, 2022 | 21.23 | 21.28 | 21.14 | 21.28 | 21.28 | 34,900 |
Mar 25, 2022 | 21.17 | 21.17 | 21.00 | 21.15 | 21.15 | 23,900 |
Mar 24, 2022 | 21.30 | 21.30 | 21.18 | 21.20 | 21.20 | 124,300 |
Mar 23, 2022 | 21.02 | 21.02 | 20.87 | 20.94 | 20.94 | 123,000 |
Mar 22, 2022 | 21.15 | 21.15 | 21.05 | 21.10 | 21.10 | 78,200 |
Mar 21, 2022 | 21.00 | 21.00 | 20.80 | 20.95 | 20.95 | 40,500 |
Mar 18, 2022 | 20.81 | 20.89 | 20.70 | 20.85 | 20.85 | 67,400 |
Mar 17, 2022 | 20.82 | 20.95 | 20.72 | 20.90 | 20.90 | 128,600 |
Mar 16, 2022 | 21.00 | 21.30 | 20.95 | 21.30 | 21.30 | 43,100 |
Mar 15, 2022 | 20.77 | 20.77 | 20.55 | 20.74 | 20.74 | 43,000 |
Mar 14, 2022 | 20.73 | 20.90 | 20.66 | 20.78 | 20.78 | 137,800 |
Mar 11, 2022 | 20.79 | 20.83 | 20.58 | 20.63 | 20.63 | 40,600 |
Mar 10, 2022 | 20.69 | 20.73 | 20.63 | 20.66 | 20.66 | 156,500 |
Mar 09, 2022 | 20.78 | 21.01 | 20.78 | 20.93 | 20.93 | 366,700 |
Mar 08, 2022 | 20.49 | 20.61 | 20.37 | 20.43 | 20.43 | 53,100 |
Mar 07, 2022 | 20.51 | 20.64 | 20.35 | 20.36 | 20.36 | 141,100 |
Mar 04, 2022 | 20.61 | 20.64 | 20.47 | 20.61 | 20.61 | 49,200 |
Mar 03, 2022 | 20.44 | 20.50 | 20.38 | 20.38 | 20.38 | 20,800 |
Mar 02, 2022 | 20.46 | 20.55 | 20.33 | 20.46 | 20.46 | 162,000 |
Mar 01, 2022 | 20.43 | 20.70 | 20.42 | 20.59 | 20.59 | 158,300 |
Feb 28, 2022 | 20.46 | 20.63 | 20.36 | 20.58 | 20.58 | 88,700 |
Feb 25, 2022 | 20.55 | 20.64 | 20.41 | 20.64 | 20.64 | 92,000 |
Feb 24, 2022 | 20.11 | 20.32 | 19.91 | 20.29 | 20.29 | 129,000 |
Feb 23, 2022 | 20.51 | 20.55 | 20.39 | 20.39 | 20.39 | 51,500 |
Feb 22, 2022 | 20.43 | 20.45 | 20.30 | 20.38 | 20.38 | 66,900 |
Feb 18, 2022 | 20.39 | 20.46 | 20.25 | 20.29 | 20.29 | 53,500 |
Feb 17, 2022 | 20.23 | 20.31 | 20.15 | 20.21 | 20.21 | 47,600 |
Feb 16, 2022 | 20.50 | 20.55 | 20.37 | 20.49 | 20.49 | 92,300 |
Feb 15, 2022 | 20.45 | 20.51 | 20.35 | 20.48 | 20.48 | 64,900 |
Feb 14, 2022 | 19.95 | 20.05 | 19.87 | 20.03 | 20.03 | 75,300 |
Feb 11, 2022 | 20.27 | 20.31 | 20.00 | 20.00 | 20.00 | 119,900 |
Feb 10, 2022 | 19.98 | 20.38 | 19.98 | 20.20 | 20.20 | 23,400 |
Feb 09, 2022 | 20.32 | 20.38 | 20.26 | 20.32 | 20.32 | 105,600 |
Feb 08, 2022 | 20.15 | 20.29 | 20.15 | 20.22 | 20.22 | 53,800 |
Feb 07, 2022 | 20.01 | 20.19 | 20.00 | 20.15 | 20.15 | 79,600 |
Feb 04, 2022 | 19.77 | 19.91 | 19.77 | 19.89 | 19.89 | 18,200 |
Feb 03, 2022 | 19.77 | 19.85 | 19.71 | 19.85 | 19.85 | 19,300 |
Feb 02, 2022 | 19.96 | 19.98 | 19.87 | 19.90 | 19.90 | 42,300 |
Feb 01, 2022 | 19.93 | 19.94 | 19.73 | 19.87 | 19.87 | 33,400 |
Jan 31, 2022 | 19.70 | 19.88 | 19.70 | 19.86 | 19.86 | 48,900 |
Jan 28, 2022 | 19.64 | 19.72 | 19.52 | 19.72 | 19.72 | 79,500 |
Jan 27, 2022 | 19.85 | 19.89 | 19.27 | 19.59 | 19.59 | 106,900 |
Jan 26, 2022 | 19.91 | 19.94 | 19.46 | 19.49 | 19.49 | 116,000 |
Jan 25, 2022 | 19.62 | 19.74 | 19.50 | 19.66 | 19.66 | 256,900 |
Jan 24, 2022 | 19.80 | 20.21 | 19.64 | 19.97 | 19.97 | 195,300 |
Jan 21, 2022 | 20.31 | 20.38 | 20.14 | 20.20 | 20.20 | 234,900 |
Jan 20, 2022 | 20.07 | 20.31 | 20.06 | 20.13 | 20.13 | 963,000 |
Jan 19, 2022 | 20.12 | 20.12 | 19.93 | 19.95 | 19.95 | 21,800 |
Jan 18, 2022 | 20.15 | 20.22 | 19.89 | 19.90 | 19.90 | 81,200 |
Jan 14, 2022 | 20.26 | 20.41 | 20.25 | 20.37 | 20.37 | 33,600 |
Jan 13, 2022 | 20.35 | 20.41 | 20.25 | 20.25 | 20.25 | 66,100 |
Jan 12, 2022 | 20.27 | 20.35 | 20.26 | 20.31 | 20.31 | 33,000 |
Jan 11, 2022 | 20.05 | 20.30 | 20.04 | 20.29 | 20.29 | 55,600 |
Jan 10, 2022 | 20.31 | 20.31 | 20.17 | 20.31 | 20.31 | 33,800 |
Jan 07, 2022 | 20.25 | 20.36 | 20.25 | 20.36 | 20.36 | 33,800 |
Jan 06, 2022 | 20.09 | 20.18 | 20.02 | 20.18 | 20.18 | 120,400 |
Jan 05, 2022 | 20.12 | 20.12 | 19.90 | 19.90 | 19.90 | 106,200 |
Jan 04, 2022 | 20.23 | 20.27 | 20.16 | 20.20 | 20.20 | 141,100 |
Jan 03, 2022 | 20.07 | 20.20 | 20.04 | 20.20 | 20.20 | 46,300 |
Dec 31, 2021 | 19.95 | 20.03 | 19.85 | 19.85 | 19.85 | 25,600 |
Dec 30, 2021 | 20.05 | 20.05 | 19.88 | 19.98 | 19.98 | 101,500 |
Dec 29, 2021 | 20.07 | 20.10 | 19.99 | 20.10 | 20.10 | 8,500 |
Dec 28, 2021 | 20.12 | 20.12 | 19.98 | 20.03 | 20.03 | 24,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |