Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 14.10 | 14.82 | 13.93 | 14.81 | 14.81 | 2,471,200 |
Jun 23, 2022 | 13.95 | 14.09 | 13.41 | 13.91 | 13.91 | 2,031,100 |
Jun 22, 2022 | 13.68 | 14.16 | 13.66 | 13.85 | 13.85 | 2,006,000 |
Jun 21, 2022 | 14.34 | 14.49 | 13.94 | 13.95 | 13.95 | 2,375,400 |
Jun 17, 2022 | 14.61 | 14.77 | 14.15 | 14.28 | 14.28 | 2,247,300 |
Jun 16, 2022 | 14.50 | 14.63 | 14.16 | 14.41 | 14.41 | 1,862,400 |
Jun 15, 2022 | 14.55 | 15.02 | 14.48 | 14.87 | 14.87 | 2,288,000 |
Jun 14, 2022 | 14.63 | 14.70 | 14.15 | 14.42 | 14.42 | 1,818,300 |
Jun 13, 2022 | 15.00 | 15.21 | 14.54 | 14.62 | 14.62 | 2,156,500 |
Jun 10, 2022 | 15.95 | 16.15 | 15.52 | 15.60 | 15.60 | 1,678,200 |
Jun 09, 2022 | 16.78 | 16.91 | 16.24 | 16.31 | 16.31 | 1,723,200 |
Jun 08, 2022 | 17.18 | 17.32 | 16.84 | 16.95 | 16.95 | 1,155,300 |
Jun 07, 2022 | 16.86 | 17.27 | 16.58 | 17.25 | 17.25 | 1,086,400 |
Jun 06, 2022 | 16.91 | 17.22 | 16.50 | 17.02 | 17.02 | 1,171,300 |
Jun 03, 2022 | 16.73 | 16.92 | 16.40 | 16.70 | 16.70 | 1,081,000 |
Jun 02, 2022 | 16.84 | 17.03 | 16.73 | 16.91 | 16.91 | 1,803,800 |
Jun 01, 2022 | 17.11 | 17.38 | 16.59 | 16.87 | 16.87 | 1,640,000 |
May 31, 2022 | 17.41 | 17.59 | 16.67 | 16.98 | 16.98 | 1,969,300 |
May 27, 2022 | 16.50 | 17.21 | 16.48 | 17.14 | 17.14 | 3,474,300 |
May 26, 2022 | 15.78 | 16.57 | 15.78 | 16.17 | 16.17 | 2,114,800 |
May 25, 2022 | 14.95 | 15.82 | 14.95 | 15.72 | 15.72 | 1,704,700 |
May 24, 2022 | 15.46 | 15.46 | 14.71 | 15.05 | 15.05 | 2,371,400 |
May 23, 2022 | 15.85 | 15.85 | 15.09 | 15.61 | 15.61 | 2,154,200 |
May 20, 2022 | 16.37 | 16.41 | 15.52 | 15.92 | 15.92 | 2,269,300 |
May 19, 2022 | 15.53 | 16.25 | 15.50 | 16.12 | 16.12 | 1,662,800 |
May 18, 2022 | 16.04 | 16.61 | 15.50 | 15.60 | 15.60 | 2,195,700 |
May 17, 2022 | 15.91 | 16.59 | 15.86 | 16.34 | 16.34 | 1,744,600 |
May 16, 2022 | 16.27 | 16.85 | 15.65 | 15.72 | 15.72 | 2,470,300 |
May 13, 2022 | 15.06 | 16.27 | 14.97 | 16.25 | 16.25 | 3,517,000 |
May 12, 2022 | 13.90 | 15.03 | 13.89 | 14.74 | 14.74 | 3,465,600 |
May 11, 2022 | 14.68 | 15.11 | 14.02 | 14.08 | 14.08 | 2,799,400 |
May 10, 2022 | 14.37 | 14.83 | 13.90 | 14.65 | 14.65 | 2,971,600 |
May 09, 2022 | 14.97 | 15.29 | 13.89 | 13.97 | 13.97 | 3,529,700 |
May 06, 2022 | 15.46 | 15.90 | 14.01 | 15.18 | 15.18 | 5,001,800 |
May 05, 2022 | 15.81 | 16.01 | 14.80 | 15.09 | 15.09 | 2,758,100 |
May 04, 2022 | 16.07 | 16.23 | 15.24 | 16.03 | 16.03 | 2,514,200 |
May 03, 2022 | 15.99 | 16.25 | 15.71 | 16.12 | 16.12 | 2,319,000 |
May 02, 2022 | 15.90 | 16.13 | 15.48 | 15.96 | 15.96 | 1,898,700 |
Apr 29, 2022 | 15.78 | 16.18 | 15.67 | 15.86 | 15.86 | 2,032,400 |
Apr 28, 2022 | 16.15 | 16.22 | 15.46 | 15.86 | 15.86 | 1,891,300 |
Apr 27, 2022 | 16.11 | 16.45 | 15.90 | 16.06 | 16.06 | 3,297,300 |
Apr 26, 2022 | 16.75 | 16.77 | 16.11 | 16.22 | 16.22 | 2,475,500 |
Apr 25, 2022 | 16.37 | 16.76 | 16.29 | 16.64 | 16.64 | 2,197,100 |
Apr 22, 2022 | 16.61 | 16.95 | 16.41 | 16.61 | 16.61 | 1,693,500 |
Apr 21, 2022 | 17.29 | 17.40 | 16.56 | 16.66 | 16.66 | 1,935,800 |
Apr 20, 2022 | 17.37 | 17.43 | 16.97 | 16.98 | 16.98 | 1,976,000 |
Apr 19, 2022 | 17.10 | 17.53 | 16.94 | 17.30 | 17.30 | 1,954,000 |
Apr 18, 2022 | 16.93 | 17.00 | 16.65 | 16.93 | 16.93 | 1,834,000 |
Apr 14, 2022 | 17.49 | 17.66 | 17.01 | 17.02 | 17.02 | 1,782,200 |
Apr 13, 2022 | 16.89 | 17.42 | 16.80 | 17.41 | 17.41 | 2,045,300 |
Apr 12, 2022 | 16.53 | 16.88 | 16.41 | 16.67 | 16.67 | 3,165,200 |
Apr 11, 2022 | 15.72 | 16.40 | 15.56 | 16.32 | 16.32 | 2,797,600 |
Apr 08, 2022 | 15.60 | 15.98 | 15.46 | 15.75 | 15.75 | 2,647,600 |
Apr 07, 2022 | 16.01 | 16.04 | 15.50 | 15.73 | 15.73 | 2,591,200 |
Apr 06, 2022 | 16.32 | 16.44 | 15.90 | 16.07 | 16.07 | 2,622,900 |
Apr 05, 2022 | 17.20 | 17.30 | 16.51 | 16.54 | 16.54 | 2,535,400 |
Apr 04, 2022 | 17.14 | 17.38 | 16.91 | 17.28 | 17.28 | 1,544,200 |
Apr 01, 2022 | 17.41 | 17.61 | 16.98 | 17.14 | 17.14 | 1,733,600 |
Mar 31, 2022 | 17.38 | 17.58 | 17.25 | 17.28 | 17.28 | 1,869,400 |
Mar 30, 2022 | 17.62 | 17.98 | 17.36 | 17.43 | 17.43 | 1,550,800 |
Mar 29, 2022 | 17.94 | 18.24 | 17.43 | 17.95 | 17.95 | 2,610,000 |
Mar 28, 2022 | 17.04 | 17.65 | 16.94 | 17.63 | 17.63 | 2,742,900 |
Mar 25, 2022 | 17.09 | 17.35 | 16.70 | 17.07 | 17.07 | 2,138,400 |
Mar 24, 2022 | 17.15 | 17.23 | 16.76 | 17.11 | 17.11 | 1,515,400 |
Mar 23, 2022 | 16.74 | 17.27 | 16.63 | 17.10 | 17.10 | 2,239,400 |
Mar 22, 2022 | 16.20 | 16.91 | 15.90 | 16.78 | 16.78 | 2,839,100 |
Mar 21, 2022 | 16.01 | 16.17 | 15.76 | 16.07 | 16.07 | 1,722,300 |
Mar 18, 2022 | 16.39 | 16.47 | 15.91 | 16.07 | 16.07 | 4,050,400 |
Mar 17, 2022 | 16.14 | 16.49 | 16.07 | 16.37 | 16.37 | 1,628,300 |
Mar 16, 2022 | 16.24 | 16.62 | 15.82 | 16.47 | 16.47 | 2,994,100 |
Mar 15, 2022 | 15.62 | 16.28 | 15.48 | 16.00 | 16.00 | 2,384,800 |
Mar 14, 2022 | 15.45 | 16.25 | 15.24 | 15.31 | 15.31 | 2,385,700 |
Mar 11, 2022 | 16.25 | 16.49 | 15.42 | 15.43 | 15.43 | 1,527,500 |
Mar 10, 2022 | 16.00 | 16.49 | 15.84 | 15.98 | 15.98 | 1,917,300 |
Mar 09, 2022 | 16.05 | 16.95 | 16.03 | 16.37 | 16.37 | 3,902,000 |
Mar 08, 2022 | 15.12 | 16.15 | 14.39 | 15.64 | 15.64 | 3,908,800 |
Mar 07, 2022 | 17.12 | 17.25 | 15.00 | 15.04 | 15.04 | 4,066,800 |
Mar 04, 2022 | 17.35 | 17.72 | 17.01 | 17.29 | 17.29 | 3,073,400 |
Mar 03, 2022 | 17.58 | 17.82 | 16.73 | 17.53 | 17.53 | 2,590,200 |
Mar 02, 2022 | 17.22 | 17.67 | 17.02 | 17.48 | 17.48 | 2,678,500 |
Mar 01, 2022 | 17.56 | 17.90 | 16.90 | 17.18 | 17.18 | 2,965,500 |
Feb 28, 2022 | 17.41 | 17.87 | 17.16 | 17.54 | 17.54 | 3,583,700 |
Feb 25, 2022 | 18.90 | 18.95 | 17.27 | 17.72 | 17.72 | 4,744,400 |
Feb 24, 2022 | 15.90 | 17.80 | 15.81 | 17.75 | 17.75 | 4,148,600 |
Feb 23, 2022 | 17.19 | 17.34 | 16.63 | 16.65 | 16.65 | 2,073,600 |
Feb 22, 2022 | 17.10 | 17.44 | 16.79 | 16.96 | 16.96 | 2,018,700 |
Feb 18, 2022 | 17.71 | 18.15 | 17.42 | 17.51 | 17.51 | 1,849,400 |
Feb 17, 2022 | 18.18 | 18.53 | 17.74 | 17.85 | 17.85 | 2,293,000 |
Feb 16, 2022 | 18.38 | 18.68 | 18.03 | 18.25 | 18.25 | 2,467,700 |
Feb 15, 2022 | 17.58 | 18.44 | 17.53 | 18.35 | 18.35 | 2,755,100 |
Feb 14, 2022 | 17.19 | 17.88 | 17.09 | 17.21 | 17.21 | 2,344,400 |
Feb 11, 2022 | 17.08 | 17.78 | 16.85 | 17.11 | 17.11 | 3,022,500 |
Feb 10, 2022 | 16.90 | 17.72 | 16.81 | 17.17 | 17.17 | 3,090,500 |
Feb 09, 2022 | 16.76 | 17.45 | 16.72 | 17.25 | 17.25 | 3,273,800 |
Feb 08, 2022 | 15.89 | 16.52 | 15.66 | 16.47 | 16.47 | 3,986,800 |
Feb 07, 2022 | 15.54 | 16.06 | 15.40 | 15.86 | 15.86 | 2,351,800 |
Feb 04, 2022 | 15.04 | 15.63 | 14.81 | 15.42 | 15.42 | 1,852,100 |
Feb 03, 2022 | 15.08 | 15.40 | 14.93 | 15.13 | 15.13 | 2,253,500 |
Feb 02, 2022 | 15.58 | 15.70 | 14.97 | 15.23 | 15.23 | 3,329,900 |
Feb 01, 2022 | 15.43 | 16.13 | 15.28 | 15.71 | 15.71 | 4,559,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |