Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 19.65 | 19.66 | 19.44 | 19.45 | 19.45 | 57,260 |
Jul 01, 2022 | 19.50 | 19.69 | 19.27 | 19.66 | 19.66 | 76,340 |
Jun 30, 2022 | 19.21 | 19.53 | 19.18 | 19.37 | 19.37 | 60,289 |
Jun 29, 2022 | 19.37 | 19.37 | 19.06 | 19.27 | 19.27 | 55,799 |
Jun 28, 2022 | 19.44 | 19.49 | 19.16 | 19.25 | 19.25 | 63,448 |
Jun 27, 2022 | 19.33 | 19.41 | 19.19 | 19.34 | 19.34 | 65,571 |
Jun 24, 2022 | 19.28 | 19.41 | 19.11 | 19.33 | 19.33 | 114,802 |
Jun 23, 2022 | 18.93 | 19.22 | 18.82 | 19.14 | 19.14 | 335,835 |
Jun 22, 2022 | 18.67 | 18.95 | 18.67 | 18.90 | 18.90 | 159,236 |
Jun 21, 2022 | 18.79 | 18.96 | 18.71 | 18.79 | 18.79 | 89,157 |
Jun 17, 2022 | 18.78 | 18.87 | 18.51 | 18.70 | 18.70 | 131,886 |
Jun 16, 2022 | 18.91 | 19.19 | 18.53 | 18.66 | 18.66 | 328,907 |
Jun 15, 2022 | 18.79 | 19.47 | 18.64 | 19.27 | 19.27 | 324,406 |
Jun 14, 2022 | 18.51 | 18.70 | 18.15 | 18.54 | 18.54 | 186,005 |
Jun 13, 2022 | 18.80 | 18.80 | 18.09 | 18.46 | 18.46 | 235,048 |
Jun 10, 2022 | 19.70 | 19.77 | 19.25 | 19.25 | 19.25 | 181,361 |
Jun 09, 2022 | 20.26 | 20.34 | 20.04 | 20.04 | 20.04 | 109,996 |
Jun 08, 2022 | 20.45 | 20.56 | 20.23 | 20.34 | 20.34 | 96,936 |
Jun 07, 2022 | 20.13 | 20.60 | 20.05 | 20.47 | 20.47 | 110,819 |
Jun 06, 2022 | 20.42 | 20.42 | 20.06 | 20.17 | 20.17 | 89,547 |
Jun 03, 2022 | 20.33 | 20.33 | 19.99 | 20.33 | 20.33 | 123,103 |
Jun 02, 2022 | 20.30 | 20.49 | 20.15 | 20.41 | 20.41 | 138,016 |
Jun 01, 2022 | 20.68 | 20.77 | 20.29 | 20.36 | 20.36 | 140,431 |
May 31, 2022 | 20.29 | 20.51 | 19.88 | 20.44 | 20.44 | 218,218 |
May 27, 2022 | 20.07 | 20.55 | 20.07 | 20.38 | 20.38 | 270,410 |
May 26, 2022 | 19.84 | 20.29 | 19.72 | 19.96 | 19.96 | 253,458 |
May 25, 2022 | 18.77 | 19.70 | 18.69 | 19.70 | 19.70 | 169,845 |
May 24, 2022 | 17.88 | 18.69 | 17.80 | 18.69 | 18.69 | 207,220 |
May 23, 2022 | 18.01 | 18.21 | 17.77 | 17.92 | 17.92 | 402,156 |
May 20, 2022 | 18.52 | 18.58 | 17.90 | 18.13 | 18.13 | 255,981 |
May 19, 2022 | 18.61 | 18.82 | 18.32 | 18.43 | 18.43 | 262,966 |
May 18, 2022 | 18.99 | 19.10 | 18.40 | 18.66 | 18.66 | 266,075 |
May 17, 2022 | 19.66 | 19.73 | 19.07 | 19.10 | 19.10 | 235,559 |
May 16, 2022 | 19.27 | 19.71 | 19.15 | 19.54 | 19.54 | 366,059 |
May 13, 2022 | 19.36 | 19.59 | 19.30 | 19.47 | 19.47 | 203,282 |
May 12, 2022 | 18.99 | 19.31 | 18.83 | 19.31 | 19.31 | 231,612 |
May 11, 2022 | 18.68 | 19.14 | 18.66 | 18.85 | 18.85 | 151,625 |
May 10, 2022 | 18.92 | 18.96 | 18.67 | 18.81 | 18.81 | 226,503 |
May 09, 2022 | 18.83 | 18.86 | 18.53 | 18.63 | 18.63 | 234,833 |
May 06, 2022 | 19.19 | 19.33 | 18.75 | 18.91 | 18.91 | 159,392 |
May 05, 2022 | 19.70 | 19.70 | 19.21 | 19.30 | 19.30 | 251,714 |
May 04, 2022 | 19.10 | 19.92 | 19.04 | 19.92 | 19.92 | 288,755 |
May 03, 2022 | 19.16 | 19.37 | 18.90 | 19.08 | 19.08 | 269,696 |
May 02, 2022 | 19.70 | 19.70 | 18.82 | 19.03 | 19.03 | 428,884 |
Apr 29, 2022 | 19.80 | 19.92 | 19.56 | 19.83 | 19.83 | 301,320 |
Apr 28, 2022 | 19.62 | 20.01 | 19.32 | 19.96 | 19.96 | 244,841 |
Apr 27, 2022 | 19.85 | 19.94 | 19.44 | 19.70 | 19.70 | 122,620 |
Apr 26, 2022 | 20.05 | 20.11 | 19.86 | 19.88 | 19.88 | 114,963 |
Apr 25, 2022 | 19.72 | 20.05 | 19.72 | 20.02 | 20.02 | 142,044 |
Apr 22, 2022 | 20.03 | 20.05 | 19.63 | 19.80 | 19.80 | 280,506 |
Apr 21, 2022 | 20.53 | 20.64 | 20.07 | 20.14 | 20.14 | 170,892 |
Apr 20, 2022 | 20.46 | 20.59 | 20.39 | 20.50 | 20.50 | 137,333 |
Apr 19, 2022 | 20.41 | 20.42 | 20.26 | 20.42 | 20.42 | 145,284 |
Apr 18, 2022 | 20.55 | 20.64 | 20.25 | 20.50 | 20.50 | 254,386 |
Apr 14, 2022 | 20.57 | 20.63 | 20.30 | 20.63 | 20.63 | 149,250 |
Apr 13, 2022 | 20.65 | 20.70 | 20.35 | 20.60 | 20.60 | 307,892 |
Apr 12, 2022 | 20.81 | 20.94 | 20.54 | 20.65 | 20.65 | 105,347 |
Apr 11, 2022 | 21.00 | 21.00 | 20.55 | 20.66 | 20.66 | 138,000 |
Apr 08, 2022 | 21.18 | 21.22 | 21.03 | 21.10 | 21.10 | 121,910 |
Apr 07, 2022 | 21.10 | 21.31 | 21.06 | 21.26 | 21.26 | 143,121 |
Apr 06, 2022 | 21.22 | 21.26 | 21.03 | 21.20 | 21.20 | 117,538 |
Apr 05, 2022 | 21.87 | 21.94 | 21.40 | 21.49 | 21.49 | 120,492 |
Apr 04, 2022 | 21.95 | 22.12 | 21.83 | 21.93 | 21.93 | 194,263 |
Apr 01, 2022 | 22.13 | 22.13 | 21.84 | 21.95 | 21.95 | 136,366 |
Mar 31, 2022 | 22.05 | 22.14 | 21.89 | 22.06 | 22.06 | 131,995 |
Mar 30, 2022 | 21.68 | 22.02 | 21.55 | 21.98 | 21.98 | 84,992 |
Mar 29, 2022 | 21.47 | 21.73 | 21.41 | 21.69 | 21.69 | 117,187 |
Mar 28, 2022 | 21.23 | 21.41 | 21.22 | 21.35 | 21.35 | 98,171 |
Mar 25, 2022 | 21.46 | 21.52 | 21.13 | 21.24 | 21.24 | 140,546 |
Mar 24, 2022 | 21.55 | 21.67 | 21.41 | 21.58 | 21.58 | 91,050 |
Mar 23, 2022 | 21.51 | 21.65 | 21.32 | 21.55 | 21.55 | 138,324 |
Mar 22, 2022 | 21.64 | 21.68 | 21.40 | 21.50 | 21.50 | 112,321 |
Mar 21, 2022 | 22.17 | 22.25 | 21.31 | 21.70 | 21.70 | 285,340 |
Mar 18, 2022 | 21.80 | 22.24 | 21.80 | 22.24 | 22.24 | 104,655 |
Mar 17, 2022 | 21.64 | 21.95 | 21.64 | 21.84 | 21.84 | 98,885 |
Mar 16, 2022 | 21.52 | 21.73 | 21.24 | 21.50 | 21.50 | 272,736 |
Mar 15, 2022 | 21.54 | 21.64 | 21.37 | 21.47 | 21.47 | 100,614 |
Mar 14, 2022 | 22.00 | 22.00 | 21.25 | 21.44 | 21.44 | 161,371 |
Mar 11, 2022 | 22.36 | 22.36 | 22.01 | 22.09 | 22.09 | 79,873 |
Mar 10, 2022 | 22.33 | 22.37 | 22.12 | 22.28 | 22.28 | 119,691 |
Mar 09, 2022 | 22.42 | 22.54 | 22.35 | 22.45 | 22.45 | 95,891 |
Mar 08, 2022 | 22.45 | 22.45 | 22.20 | 22.31 | 22.31 | 97,095 |
Mar 07, 2022 | 22.84 | 22.86 | 22.41 | 22.47 | 22.47 | 120,984 |
Mar 04, 2022 | 23.04 | 23.04 | 22.74 | 22.79 | 22.79 | 74,736 |
Mar 03, 2022 | 23.15 | 23.20 | 23.00 | 23.08 | 23.08 | 77,112 |
Mar 02, 2022 | 23.10 | 23.20 | 23.02 | 23.08 | 23.08 | 114,113 |
Mar 01, 2022 | 23.00 | 23.23 | 22.91 | 23.10 | 23.10 | 287,473 |
Feb 28, 2022 | 22.78 | 23.04 | 22.70 | 22.85 | 22.85 | 199,833 |
Feb 25, 2022 | 22.55 | 22.92 | 22.42 | 22.79 | 22.79 | 221,998 |
Feb 24, 2022 | 22.30 | 22.51 | 22.02 | 22.49 | 22.49 | 305,320 |
Feb 23, 2022 | 22.66 | 22.66 | 22.45 | 22.51 | 22.51 | 165,377 |
Feb 22, 2022 | 22.75 | 22.75 | 22.40 | 22.66 | 22.66 | 136,103 |
Feb 18, 2022 | 22.74 | 22.85 | 22.53 | 22.75 | 22.75 | 214,335 |
Feb 17, 2022 | 22.63 | 22.87 | 22.46 | 22.65 | 22.65 | 404,710 |
Feb 16, 2022 | 22.27 | 22.71 | 22.20 | 22.67 | 22.67 | 266,710 |
Feb 15, 2022 | 22.13 | 22.39 | 22.13 | 22.27 | 22.27 | 995,630 |
Feb 14, 2022 | 22.31 | 22.38 | 21.91 | 22.14 | 22.14 | 238,125 |
Feb 11, 2022 | 23.00 | 23.09 | 22.28 | 22.49 | 22.49 | 195,309 |
Feb 11, 2022 | 0.3 Dividend | |||||
Feb 10, 2022 | 23.52 | 23.52 | 23.02 | 23.18 | 22.88 | 443,601 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |