Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 13.22 | 13.30 | 12.73 | 12.96 | 12.96 | 12,883,800 |
Jun 30, 2022 | 13.14 | 13.35 | 13.06 | 13.26 | 13.26 | 13,551,500 |
Jun 29, 2022 | 13.82 | 13.82 | 13.31 | 13.36 | 13.36 | 8,272,800 |
Jun 28, 2022 | 14.20 | 14.28 | 13.74 | 13.75 | 13.75 | 9,494,300 |
Jun 27, 2022 | 14.16 | 14.24 | 14.02 | 14.13 | 14.13 | 6,200,800 |
Jun 24, 2022 | 13.74 | 14.14 | 13.65 | 14.06 | 14.06 | 12,053,500 |
Jun 23, 2022 | 13.75 | 13.86 | 13.41 | 13.62 | 13.62 | 8,189,100 |
Jun 22, 2022 | 13.66 | 13.86 | 13.63 | 13.73 | 13.73 | 8,189,600 |
Jun 21, 2022 | 13.86 | 14.02 | 13.73 | 13.90 | 13.90 | 10,029,000 |
Jun 17, 2022 | 13.43 | 13.59 | 13.18 | 13.42 | 13.42 | 18,452,900 |
Jun 16, 2022 | 13.73 | 13.76 | 13.23 | 13.35 | 13.35 | 11,242,200 |
Jun 15, 2022 | 13.76 | 14.26 | 13.70 | 14.07 | 14.07 | 13,743,300 |
Jun 14, 2022 | 13.66 | 13.85 | 13.56 | 13.67 | 13.67 | 10,104,800 |
Jun 13, 2022 | 13.88 | 14.02 | 13.64 | 13.70 | 13.70 | 12,877,100 |
Jun 10, 2022 | 14.38 | 14.50 | 14.15 | 14.23 | 14.23 | 8,798,800 |
Jun 10, 2022 | 0.12 Dividend | |||||
Jun 09, 2022 | 14.91 | 15.05 | 14.65 | 14.68 | 14.56 | 6,899,000 |
Jun 08, 2022 | 15.29 | 15.29 | 14.97 | 14.97 | 14.85 | 6,808,000 |
Jun 07, 2022 | 15.07 | 15.39 | 14.86 | 15.34 | 15.21 | 9,358,700 |
Jun 06, 2022 | 15.25 | 15.43 | 15.09 | 15.22 | 15.10 | 9,342,400 |
Jun 03, 2022 | 14.79 | 15.18 | 14.76 | 15.08 | 14.96 | 9,442,100 |
Jun 02, 2022 | 14.83 | 15.02 | 14.23 | 14.96 | 14.84 | 23,221,200 |
Jun 01, 2022 | 15.81 | 16.03 | 15.59 | 15.78 | 15.65 | 12,804,600 |
May 31, 2022 | 15.67 | 15.84 | 15.39 | 15.60 | 15.47 | 19,470,600 |
May 27, 2022 | 15.61 | 15.98 | 15.55 | 15.79 | 15.66 | 11,996,300 |
May 26, 2022 | 14.96 | 15.17 | 14.88 | 15.09 | 14.97 | 12,225,600 |
May 25, 2022 | 14.39 | 15.04 | 14.39 | 14.91 | 14.79 | 10,757,000 |
May 24, 2022 | 14.36 | 14.62 | 14.01 | 14.56 | 14.44 | 13,173,400 |
May 23, 2022 | 14.20 | 14.57 | 14.16 | 14.51 | 14.39 | 11,306,900 |
May 20, 2022 | 14.80 | 14.80 | 13.53 | 14.16 | 14.04 | 24,256,000 |
May 19, 2022 | 15.37 | 15.39 | 14.57 | 15.04 | 14.92 | 21,103,000 |
May 18, 2022 | 16.55 | 16.63 | 15.65 | 15.76 | 15.63 | 13,338,700 |
May 17, 2022 | 16.25 | 16.80 | 16.20 | 16.75 | 16.61 | 10,950,300 |
May 16, 2022 | 15.85 | 16.08 | 15.75 | 15.97 | 15.84 | 6,482,600 |
May 13, 2022 | 15.76 | 16.03 | 15.66 | 15.95 | 15.82 | 7,308,400 |
May 12, 2022 | 15.57 | 15.68 | 15.28 | 15.62 | 15.49 | 13,933,100 |
May 11, 2022 | 16.21 | 16.43 | 15.56 | 15.58 | 15.45 | 8,743,800 |
May 10, 2022 | 16.00 | 16.44 | 15.88 | 16.22 | 16.09 | 20,076,800 |
May 09, 2022 | 15.48 | 15.99 | 15.46 | 15.84 | 15.71 | 17,107,000 |
May 06, 2022 | 15.91 | 15.95 | 15.57 | 15.69 | 15.56 | 11,665,700 |
May 05, 2022 | 15.94 | 16.14 | 15.76 | 15.95 | 15.82 | 16,828,700 |
May 04, 2022 | 15.56 | 16.11 | 15.51 | 16.09 | 15.96 | 9,560,000 |
May 03, 2022 | 15.42 | 15.68 | 15.35 | 15.49 | 15.36 | 7,605,300 |
May 02, 2022 | 15.40 | 15.56 | 14.99 | 15.38 | 15.25 | 7,912,100 |
Apr 29, 2022 | 15.65 | 15.94 | 15.39 | 15.41 | 15.28 | 10,581,000 |
Apr 28, 2022 | 15.66 | 15.82 | 15.53 | 15.70 | 15.57 | 10,054,600 |
Apr 27, 2022 | 15.26 | 15.48 | 15.05 | 15.38 | 15.25 | 10,787,200 |
Apr 26, 2022 | 15.47 | 15.60 | 15.25 | 15.27 | 15.15 | 6,586,000 |
Apr 25, 2022 | 15.58 | 15.63 | 15.22 | 15.59 | 15.46 | 8,561,800 |
Apr 22, 2022 | 16.25 | 16.25 | 15.73 | 15.75 | 15.62 | 7,175,600 |
Apr 21, 2022 | 16.62 | 16.74 | 16.27 | 16.32 | 16.19 | 9,459,500 |
Apr 20, 2022 | 16.21 | 16.66 | 16.21 | 16.52 | 16.38 | 9,380,700 |
Apr 19, 2022 | 15.91 | 16.17 | 15.82 | 16.11 | 15.98 | 8,929,400 |
Apr 18, 2022 | 15.44 | 15.75 | 15.40 | 15.71 | 15.58 | 8,378,800 |
Apr 14, 2022 | 15.52 | 15.62 | 15.34 | 15.38 | 15.25 | 7,197,400 |
Apr 13, 2022 | 15.44 | 15.56 | 15.31 | 15.48 | 15.35 | 10,134,300 |
Apr 12, 2022 | 15.49 | 15.85 | 15.32 | 15.41 | 15.28 | 10,502,100 |
Apr 11, 2022 | 16.02 | 16.22 | 15.80 | 15.81 | 15.68 | 6,340,600 |
Apr 08, 2022 | 16.02 | 16.30 | 15.84 | 16.10 | 15.97 | 8,942,200 |
Apr 07, 2022 | 15.99 | 16.09 | 15.60 | 16.00 | 15.87 | 14,207,800 |
Apr 06, 2022 | 15.70 | 15.74 | 15.47 | 15.57 | 15.44 | 9,878,100 |
Apr 05, 2022 | 16.17 | 16.33 | 15.74 | 15.80 | 15.67 | 8,198,500 |
Apr 04, 2022 | 16.26 | 16.38 | 15.98 | 16.32 | 16.19 | 10,025,400 |
Apr 01, 2022 | 16.88 | 16.88 | 16.06 | 16.29 | 16.16 | 8,138,800 |
Mar 31, 2022 | 17.05 | 17.16 | 16.69 | 16.71 | 16.57 | 10,402,900 |
Mar 30, 2022 | 17.50 | 17.61 | 17.20 | 17.28 | 17.14 | 4,783,700 |
Mar 29, 2022 | 17.58 | 17.66 | 17.38 | 17.56 | 17.42 | 6,015,400 |
Mar 28, 2022 | 17.40 | 17.45 | 17.09 | 17.38 | 17.24 | 6,572,600 |
Mar 25, 2022 | 17.15 | 17.57 | 17.11 | 17.54 | 17.40 | 11,028,500 |
Mar 24, 2022 | 17.06 | 17.15 | 16.93 | 17.05 | 16.91 | 13,534,300 |
Mar 23, 2022 | 17.05 | 17.20 | 16.96 | 16.97 | 16.83 | 7,361,400 |
Mar 22, 2022 | 17.20 | 17.30 | 16.99 | 17.13 | 16.99 | 12,037,600 |
Mar 21, 2022 | 17.12 | 17.33 | 16.85 | 17.05 | 16.91 | 9,128,400 |
Mar 18, 2022 | 16.60 | 17.10 | 16.44 | 17.04 | 16.90 | 25,124,800 |
Mar 17, 2022 | 16.50 | 16.80 | 16.27 | 16.72 | 16.58 | 10,839,600 |
Mar 16, 2022 | 16.67 | 16.85 | 16.48 | 16.76 | 16.62 | 11,061,500 |
Mar 15, 2022 | 16.32 | 16.66 | 16.20 | 16.53 | 16.39 | 14,246,300 |
Mar 14, 2022 | 16.63 | 16.80 | 16.17 | 16.32 | 16.19 | 10,739,100 |
Mar 11, 2022 | 16.50 | 16.69 | 16.39 | 16.55 | 16.41 | 11,139,400 |
Mar 10, 2022 | 16.07 | 16.38 | 15.98 | 16.36 | 16.23 | 10,586,400 |
Mar 10, 2022 | 0.12 Dividend | |||||
Mar 09, 2022 | 16.44 | 16.58 | 16.30 | 16.37 | 16.12 | 12,569,700 |
Mar 08, 2022 | 16.09 | 16.58 | 16.07 | 16.09 | 15.84 | 12,353,300 |
Mar 07, 2022 | 16.40 | 16.43 | 15.73 | 15.77 | 15.53 | 9,691,700 |
Mar 04, 2022 | 16.35 | 16.45 | 16.10 | 16.42 | 16.17 | 10,468,300 |
Mar 03, 2022 | 17.01 | 17.02 | 16.59 | 16.75 | 16.49 | 16,233,100 |
Mar 02, 2022 | 16.22 | 17.18 | 16.15 | 16.99 | 16.73 | 20,561,000 |
Mar 01, 2022 | 15.94 | 16.05 | 15.27 | 15.41 | 15.17 | 14,194,400 |
Feb 28, 2022 | 15.75 | 15.98 | 15.58 | 15.92 | 15.67 | 18,104,500 |
Feb 25, 2022 | 16.02 | 16.16 | 15.46 | 16.02 | 15.77 | 18,758,600 |
Feb 24, 2022 | 16.14 | 16.29 | 15.75 | 16.25 | 16.00 | 11,558,400 |
Feb 23, 2022 | 17.07 | 17.11 | 16.54 | 16.62 | 16.36 | 7,846,200 |
Feb 22, 2022 | 17.18 | 17.42 | 16.76 | 16.94 | 16.68 | 11,734,200 |
Feb 18, 2022 | 17.24 | 17.51 | 17.16 | 17.33 | 17.06 | 9,652,000 |
Feb 17, 2022 | 17.44 | 17.54 | 17.19 | 17.24 | 16.97 | 8,985,800 |
Feb 16, 2022 | 17.29 | 17.72 | 17.27 | 17.64 | 17.37 | 8,063,400 |
Feb 15, 2022 | 17.01 | 17.47 | 16.96 | 17.38 | 17.11 | 7,447,100 |
Feb 14, 2022 | 17.27 | 17.30 | 16.72 | 16.87 | 16.61 | 9,019,400 |
Feb 11, 2022 | 17.35 | 17.58 | 17.08 | 17.20 | 16.93 | 8,804,600 |
Feb 10, 2022 | 17.20 | 17.76 | 17.16 | 17.35 | 17.08 | 9,406,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |