Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.84 | 19.35 | 18.84 | 19.33 | 19.33 | 99,037 |
Jun 29, 2022 | 19.34 | 19.84 | 18.80 | 19.12 | 19.12 | 318,000 |
Jun 28, 2022 | 19.60 | 19.90 | 19.21 | 19.23 | 19.23 | 233,300 |
Jun 27, 2022 | 19.32 | 19.89 | 19.28 | 19.53 | 19.53 | 321,200 |
Jun 24, 2022 | 18.85 | 19.52 | 18.85 | 19.19 | 19.19 | 2,051,900 |
Jun 23, 2022 | 19.00 | 19.29 | 18.58 | 18.80 | 18.80 | 278,000 |
Jun 22, 2022 | 18.73 | 19.11 | 18.73 | 18.91 | 18.91 | 238,200 |
Jun 21, 2022 | 19.03 | 19.32 | 18.51 | 19.00 | 19.00 | 481,900 |
Jun 17, 2022 | 18.59 | 19.06 | 18.59 | 18.82 | 18.82 | 597,600 |
Jun 16, 2022 | 19.09 | 19.29 | 18.37 | 18.47 | 18.47 | 314,300 |
Jun 15, 2022 | 19.40 | 19.66 | 18.99 | 19.47 | 19.47 | 222,000 |
Jun 14, 2022 | 19.21 | 19.49 | 18.98 | 19.17 | 19.17 | 319,000 |
Jun 13, 2022 | 19.81 | 19.99 | 18.92 | 19.08 | 19.08 | 441,800 |
Jun 10, 2022 | 20.55 | 20.63 | 20.09 | 20.31 | 20.31 | 256,600 |
Jun 09, 2022 | 20.97 | 21.15 | 20.79 | 20.80 | 20.80 | 314,200 |
Jun 08, 2022 | 20.93 | 21.13 | 20.76 | 20.99 | 20.99 | 254,200 |
Jun 07, 2022 | 21.31 | 21.42 | 20.64 | 20.91 | 20.91 | 330,300 |
Jun 06, 2022 | 21.52 | 21.97 | 21.39 | 21.57 | 21.57 | 416,000 |
Jun 03, 2022 | 21.40 | 21.77 | 21.18 | 21.39 | 21.39 | 367,100 |
Jun 02, 2022 | 20.84 | 21.52 | 20.68 | 21.47 | 21.47 | 382,600 |
Jun 01, 2022 | 20.42 | 20.85 | 20.25 | 20.71 | 20.71 | 547,700 |
May 31, 2022 | 20.14 | 20.27 | 19.86 | 20.21 | 20.21 | 877,900 |
May 27, 2022 | 19.65 | 20.20 | 19.65 | 20.18 | 20.18 | 475,300 |
May 26, 2022 | 19.23 | 19.53 | 18.99 | 19.45 | 19.45 | 481,400 |
May 25, 2022 | 19.06 | 19.09 | 18.61 | 19.01 | 19.01 | 409,900 |
May 24, 2022 | 18.70 | 19.18 | 18.49 | 19.16 | 19.16 | 560,800 |
May 23, 2022 | 18.52 | 18.89 | 18.09 | 18.78 | 18.78 | 437,800 |
May 20, 2022 | 18.09 | 18.30 | 17.75 | 18.23 | 18.23 | 303,600 |
May 19, 2022 | 17.39 | 18.06 | 17.39 | 17.89 | 17.89 | 525,200 |
May 18, 2022 | 17.63 | 18.10 | 17.49 | 17.60 | 17.60 | 334,000 |
May 17, 2022 | 17.52 | 18.04 | 17.50 | 17.85 | 17.85 | 797,200 |
May 16, 2022 | 17.41 | 17.77 | 17.18 | 17.29 | 17.29 | 439,400 |
May 13, 2022 | 17.33 | 17.70 | 17.30 | 17.41 | 17.41 | 807,300 |
May 12, 2022 | 17.24 | 17.46 | 16.92 | 17.16 | 17.16 | 605,800 |
May 11, 2022 | 17.60 | 18.06 | 17.41 | 17.42 | 17.42 | 341,500 |
May 10, 2022 | 17.84 | 17.96 | 17.16 | 17.62 | 17.62 | 472,700 |
May 09, 2022 | 18.01 | 18.23 | 17.52 | 17.62 | 17.62 | 617,900 |
May 06, 2022 | 18.14 | 18.55 | 17.79 | 18.28 | 18.28 | 517,700 |
May 05, 2022 | 19.02 | 19.02 | 17.72 | 18.25 | 18.25 | 664,000 |
May 04, 2022 | 18.72 | 19.39 | 18.65 | 19.35 | 19.35 | 293,400 |
May 03, 2022 | 18.69 | 19.02 | 18.40 | 18.76 | 18.76 | 265,900 |
May 02, 2022 | 18.49 | 18.96 | 18.36 | 18.72 | 18.72 | 368,600 |
Apr 29, 2022 | 18.87 | 19.16 | 18.45 | 18.52 | 18.52 | 252,600 |
Apr 28, 2022 | 18.97 | 19.25 | 18.56 | 18.97 | 18.97 | 365,500 |
Apr 27, 2022 | 18.48 | 19.02 | 18.48 | 18.82 | 18.82 | 393,900 |
Apr 26, 2022 | 19.20 | 19.34 | 18.39 | 18.43 | 18.43 | 474,100 |
Apr 25, 2022 | 19.23 | 19.55 | 18.94 | 19.35 | 19.35 | 363,000 |
Apr 22, 2022 | 19.94 | 20.07 | 19.32 | 19.37 | 19.37 | 355,800 |
Apr 21, 2022 | 20.84 | 20.95 | 19.84 | 19.94 | 19.94 | 311,400 |
Apr 20, 2022 | 20.64 | 20.88 | 20.55 | 20.60 | 20.60 | 397,500 |
Apr 19, 2022 | 20.00 | 20.64 | 19.97 | 20.43 | 20.43 | 598,000 |
Apr 18, 2022 | 20.40 | 20.46 | 19.80 | 19.96 | 19.96 | 358,700 |
Apr 14, 2022 | 20.60 | 20.60 | 20.32 | 20.32 | 20.32 | 165,400 |
Apr 13, 2022 | 20.28 | 20.60 | 20.28 | 20.49 | 20.49 | 265,600 |
Apr 12, 2022 | 20.16 | 20.47 | 19.97 | 20.16 | 20.16 | 320,700 |
Apr 11, 2022 | 20.84 | 20.92 | 19.95 | 19.96 | 19.96 | 547,200 |
Apr 08, 2022 | 21.17 | 21.42 | 20.90 | 20.91 | 20.91 | 492,500 |
Apr 07, 2022 | 20.59 | 21.29 | 20.59 | 21.17 | 21.17 | 997,000 |
Apr 06, 2022 | 20.17 | 20.61 | 20.02 | 20.55 | 20.55 | 664,900 |
Apr 05, 2022 | 20.89 | 21.19 | 20.63 | 20.68 | 20.68 | 560,700 |
Apr 04, 2022 | 20.47 | 20.84 | 20.23 | 20.82 | 20.82 | 730,100 |
Apr 01, 2022 | 20.21 | 20.65 | 20.21 | 20.47 | 20.47 | 443,100 |
Mar 31, 2022 | 20.68 | 20.73 | 20.11 | 20.14 | 20.14 | 300,300 |
Mar 30, 2022 | 20.65 | 20.80 | 20.36 | 20.45 | 20.45 | 326,300 |
Mar 29, 2022 | 20.19 | 20.77 | 20.10 | 20.65 | 20.65 | 598,000 |
Mar 28, 2022 | 19.67 | 19.97 | 19.52 | 19.97 | 19.97 | 328,700 |
Mar 25, 2022 | 20.03 | 20.29 | 19.62 | 19.73 | 19.73 | 458,400 |
Mar 24, 2022 | 19.80 | 20.01 | 19.66 | 19.97 | 19.97 | 292,900 |
Mar 23, 2022 | 20.05 | 20.20 | 19.75 | 19.77 | 19.77 | 175,100 |
Mar 22, 2022 | 19.95 | 20.21 | 19.82 | 20.15 | 20.15 | 663,600 |
Mar 21, 2022 | 19.84 | 20.02 | 19.55 | 19.79 | 19.79 | 329,600 |
Mar 18, 2022 | 19.72 | 19.98 | 19.54 | 19.93 | 19.93 | 957,300 |
Mar 17, 2022 | 19.49 | 19.92 | 19.29 | 19.67 | 19.67 | 347,400 |
Mar 16, 2022 | 19.15 | 19.52 | 19.04 | 19.49 | 19.49 | 315,200 |
Mar 15, 2022 | 18.53 | 18.97 | 18.25 | 18.93 | 18.93 | 291,800 |
Mar 14, 2022 | 19.19 | 19.23 | 18.40 | 18.47 | 18.47 | 314,400 |
Mar 11, 2022 | 19.59 | 19.80 | 18.97 | 19.02 | 19.02 | 183,200 |
Mar 10, 2022 | 19.58 | 19.77 | 19.17 | 19.38 | 19.38 | 238,900 |
Mar 09, 2022 | 19.22 | 19.84 | 19.15 | 19.71 | 19.71 | 717,100 |
Mar 08, 2022 | 19.02 | 19.41 | 18.76 | 18.86 | 18.86 | 705,700 |
Mar 07, 2022 | 19.47 | 19.81 | 18.88 | 18.96 | 18.96 | 485,500 |
Mar 04, 2022 | 19.32 | 19.53 | 19.20 | 19.46 | 19.46 | 305,000 |
Mar 03, 2022 | 19.55 | 19.77 | 19.39 | 19.55 | 19.55 | 308,900 |
Mar 02, 2022 | 18.77 | 19.50 | 18.76 | 19.33 | 19.33 | 291,400 |
Mar 01, 2022 | 19.05 | 19.49 | 18.62 | 18.66 | 18.66 | 468,100 |
Feb 28, 2022 | 19.23 | 19.53 | 18.90 | 19.00 | 19.00 | 526,800 |
Feb 25, 2022 | 19.10 | 19.43 | 18.88 | 19.23 | 19.23 | 402,900 |
Feb 24, 2022 | 18.00 | 18.98 | 17.84 | 18.91 | 18.91 | 274,300 |
Feb 23, 2022 | 18.72 | 18.95 | 18.32 | 18.40 | 18.40 | 267,600 |
Feb 22, 2022 | 19.50 | 19.50 | 18.60 | 18.64 | 18.64 | 256,200 |
Feb 18, 2022 | 19.65 | 19.85 | 19.48 | 19.58 | 19.58 | 186,100 |
Feb 17, 2022 | 19.73 | 19.83 | 19.52 | 19.69 | 19.69 | 117,000 |
Feb 16, 2022 | 19.61 | 20.03 | 19.57 | 19.88 | 19.88 | 195,200 |
Feb 15, 2022 | 19.29 | 19.77 | 19.27 | 19.68 | 19.68 | 168,600 |
Feb 14, 2022 | 18.80 | 19.19 | 18.80 | 19.03 | 19.03 | 273,500 |
Feb 11, 2022 | 19.22 | 19.32 | 18.63 | 18.78 | 18.78 | 205,100 |
Feb 10, 2022 | 19.14 | 19.62 | 18.98 | 19.11 | 19.11 | 162,600 |
Feb 09, 2022 | 19.42 | 19.80 | 19.27 | 19.41 | 19.41 | 204,900 |
Feb 08, 2022 | 18.65 | 19.22 | 18.45 | 19.19 | 19.19 | 139,300 |
Feb 07, 2022 | 18.84 | 18.92 | 18.52 | 18.66 | 18.66 | 241,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |