Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
May 23, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 20, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
May 19, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
May 18, 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
May 17, 2022 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
May 16, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 13, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
May 12, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
May 11, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
May 10, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 09, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
May 06, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
May 05, 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
May 04, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
May 03, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
May 02, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 29, 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Apr 28, 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Apr 27, 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 26, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Apr 25, 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 22, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 21, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 20, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Apr 19, 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Apr 18, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Apr 14, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Apr 13, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Apr 12, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Apr 11, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Apr 08, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Apr 07, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Apr 06, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Apr 05, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Apr 04, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Apr 01, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 31, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Mar 30, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Mar 29, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Mar 28, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Mar 25, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 24, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Mar 23, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Mar 22, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Mar 21, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Mar 18, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Mar 17, 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Mar 16, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Mar 15, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Mar 14, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Mar 11, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 10, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 09, 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Mar 08, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Mar 07, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Mar 04, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 03, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Mar 02, 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Mar 01, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 28, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Feb 25, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 24, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Feb 23, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Feb 22, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Feb 18, 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Feb 17, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Feb 16, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Feb 15, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Feb 14, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Feb 11, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Feb 10, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 09, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Feb 08, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Feb 07, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Feb 04, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Feb 03, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Feb 02, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Feb 01, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Jan 31, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jan 28, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Jan 27, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 26, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jan 25, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Jan 24, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Jan 21, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Jan 20, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Jan 19, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Jan 18, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Jan 14, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Jan 13, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jan 12, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 11, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Jan 10, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jan 07, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jan 06, 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Jan 05, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jan 04, 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Jan 03, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Dec 31, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |