Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 20.14 | 20.17 | 19.92 | 20.00 | 20.00 | 333,370 |
Jul 05, 2022 | 20.05 | 20.10 | 19.92 | 20.02 | 20.02 | 169,410 |
Jul 01, 2022 | 19.96 | 20.12 | 19.96 | 20.03 | 20.03 | 163,697 |
Jun 30, 2022 | 19.99 | 20.05 | 19.83 | 19.86 | 19.86 | 204,442 |
Jun 29, 2022 | 19.82 | 19.97 | 19.82 | 19.96 | 19.96 | 75,184 |
Jun 28, 2022 | 20.00 | 20.08 | 19.72 | 19.83 | 19.83 | 211,952 |
Jun 27, 2022 | 20.15 | 20.15 | 19.93 | 19.96 | 19.96 | 214,454 |
Jun 24, 2022 | 19.88 | 19.99 | 19.86 | 19.95 | 19.95 | 245,659 |
Jun 23, 2022 | 19.93 | 19.96 | 19.67 | 19.83 | 19.83 | 126,428 |
Jun 22, 2022 | 19.85 | 19.90 | 19.70 | 19.78 | 19.78 | 345,304 |
Jun 21, 2022 | 19.89 | 20.01 | 19.80 | 19.80 | 19.80 | 148,585 |
Jun 17, 2022 | 19.71 | 19.88 | 19.60 | 19.71 | 19.71 | 265,869 |
Jun 16, 2022 | 19.68 | 19.93 | 19.57 | 19.81 | 19.81 | 176,873 |
Jun 15, 2022 | 19.69 | 20.43 | 19.65 | 20.05 | 20.05 | 268,661 |
Jun 14, 2022 | 19.41 | 19.68 | 19.16 | 19.49 | 19.49 | 198,439 |
Jun 13, 2022 | 19.35 | 19.66 | 19.28 | 19.40 | 19.40 | 263,139 |
Jun 10, 2022 | 20.48 | 20.48 | 19.86 | 20.21 | 20.21 | 180,031 |
Jun 09, 2022 | 20.96 | 20.99 | 20.70 | 20.73 | 20.73 | 173,363 |
Jun 08, 2022 | 21.08 | 21.19 | 21.01 | 21.02 | 21.02 | 418,198 |
Jun 07, 2022 | 20.85 | 21.21 | 20.85 | 21.13 | 21.13 | 301,871 |
Jun 06, 2022 | 21.13 | 21.15 | 20.85 | 20.96 | 20.96 | 117,149 |
Jun 03, 2022 | 20.82 | 21.14 | 20.74 | 21.07 | 21.07 | 247,115 |
Jun 02, 2022 | 20.75 | 21.02 | 20.62 | 21.02 | 21.02 | 254,878 |
Jun 01, 2022 | 21.08 | 21.15 | 20.57 | 20.79 | 20.79 | 258,565 |
May 31, 2022 | 21.03 | 21.14 | 20.81 | 21.01 | 21.01 | 573,859 |
May 27, 2022 | 20.93 | 21.25 | 20.89 | 21.12 | 21.12 | 574,757 |
May 26, 2022 | 20.39 | 20.88 | 20.35 | 20.69 | 20.69 | 531,985 |
May 25, 2022 | 19.76 | 20.39 | 19.76 | 20.26 | 20.26 | 621,788 |
May 24, 2022 | 19.34 | 19.84 | 19.28 | 19.79 | 19.79 | 373,448 |
May 23, 2022 | 19.47 | 19.47 | 19.22 | 19.34 | 19.34 | 325,683 |
May 20, 2022 | 19.54 | 19.57 | 19.20 | 19.32 | 19.32 | 325,271 |
May 19, 2022 | 19.56 | 19.67 | 19.37 | 19.41 | 19.41 | 434,125 |
May 18, 2022 | 19.39 | 19.60 | 19.20 | 19.51 | 19.51 | 910,238 |
May 17, 2022 | 19.91 | 19.91 | 19.46 | 19.46 | 19.46 | 555,493 |
May 16, 2022 | 19.49 | 19.84 | 19.40 | 19.71 | 19.71 | 800,127 |
May 13, 2022 | 19.42 | 19.52 | 19.33 | 19.49 | 19.49 | 330,227 |
May 12, 2022 | 19.03 | 19.37 | 18.87 | 19.32 | 19.32 | 405,155 |
May 11, 2022 | 18.81 | 19.28 | 18.79 | 18.98 | 18.98 | 561,484 |
May 10, 2022 | 18.99 | 19.09 | 18.68 | 18.89 | 18.89 | 619,895 |
May 09, 2022 | 18.58 | 18.75 | 18.50 | 18.65 | 18.65 | 789,389 |
May 06, 2022 | 18.85 | 18.96 | 18.63 | 18.73 | 18.73 | 411,325 |
May 05, 2022 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | 934,480 |
May 04, 2022 | 18.87 | 19.48 | 18.73 | 19.48 | 19.48 | 566,844 |
May 03, 2022 | 18.99 | 19.00 | 18.74 | 18.82 | 18.82 | 569,474 |
May 02, 2022 | 19.38 | 19.40 | 18.62 | 18.81 | 18.81 | 498,448 |
Apr 29, 2022 | 19.48 | 19.59 | 19.23 | 19.38 | 19.38 | 556,537 |
Apr 28, 2022 | 19.73 | 19.95 | 19.40 | 19.87 | 19.87 | 457,575 |
Apr 27, 2022 | 20.09 | 20.11 | 19.42 | 19.61 | 19.61 | 543,738 |
Apr 26, 2022 | 20.15 | 20.21 | 19.98 | 19.99 | 19.99 | 377,946 |
Apr 25, 2022 | 20.04 | 20.14 | 19.99 | 20.12 | 20.12 | 501,743 |
Apr 22, 2022 | 20.20 | 20.20 | 20.02 | 20.05 | 20.05 | 360,359 |
Apr 21, 2022 | 20.50 | 20.50 | 20.09 | 20.24 | 20.24 | 321,316 |
Apr 20, 2022 | 20.45 | 20.50 | 20.29 | 20.42 | 20.42 | 672,572 |
Apr 19, 2022 | 20.42 | 20.43 | 20.20 | 20.32 | 20.32 | 571,927 |
Apr 18, 2022 | 20.61 | 20.61 | 20.44 | 20.49 | 20.49 | 200,843 |
Apr 14, 2022 | 20.63 | 20.69 | 20.42 | 20.62 | 20.62 | 347,922 |
Apr 13, 2022 | 20.57 | 20.70 | 20.48 | 20.61 | 20.61 | 471,515 |
Apr 12, 2022 | 20.88 | 20.95 | 20.43 | 20.65 | 20.65 | 814,239 |
Apr 11, 2022 | 20.98 | 20.98 | 20.68 | 20.74 | 20.74 | 303,056 |
Apr 08, 2022 | 21.20 | 21.26 | 21.02 | 21.09 | 21.09 | 278,639 |
Apr 07, 2022 | 21.19 | 21.39 | 21.17 | 21.32 | 21.32 | 344,085 |
Apr 06, 2022 | 21.39 | 21.50 | 21.13 | 21.28 | 21.28 | 312,253 |
Apr 05, 2022 | 21.93 | 21.99 | 21.58 | 21.62 | 21.62 | 292,272 |
Apr 04, 2022 | 22.08 | 22.09 | 21.92 | 22.01 | 22.01 | 396,460 |
Apr 01, 2022 | 22.03 | 22.11 | 21.81 | 22.01 | 22.01 | 212,412 |
Mar 31, 2022 | 22.01 | 22.18 | 21.94 | 22.01 | 22.01 | 398,737 |
Mar 30, 2022 | 21.76 | 21.98 | 21.70 | 21.92 | 21.92 | 300,542 |
Mar 29, 2022 | 21.47 | 21.74 | 21.42 | 21.74 | 21.74 | 184,761 |
Mar 28, 2022 | 21.26 | 21.38 | 21.20 | 21.36 | 21.36 | 1,133,525 |
Mar 25, 2022 | 21.40 | 21.41 | 21.07 | 21.18 | 21.18 | 227,150 |
Mar 24, 2022 | 21.45 | 21.57 | 21.36 | 21.44 | 21.44 | 1,217,196 |
Mar 23, 2022 | 21.32 | 21.62 | 21.17 | 21.38 | 21.38 | 481,711 |
Mar 22, 2022 | 21.28 | 21.38 | 21.16 | 21.30 | 21.30 | 185,859 |
Mar 21, 2022 | 21.67 | 21.80 | 21.32 | 21.35 | 21.35 | 352,964 |
Mar 18, 2022 | 21.63 | 21.78 | 21.61 | 21.74 | 21.74 | 423,726 |
Mar 17, 2022 | 21.33 | 21.64 | 21.26 | 21.60 | 21.60 | 616,545 |
Mar 16, 2022 | 21.31 | 21.40 | 21.05 | 21.25 | 21.25 | 625,866 |
Mar 15, 2022 | 21.44 | 21.44 | 21.17 | 21.20 | 21.20 | 491,280 |
Mar 14, 2022 | 21.74 | 21.74 | 21.11 | 21.25 | 21.25 | 243,904 |
Mar 11, 2022 | 22.15 | 22.15 | 21.78 | 21.82 | 21.82 | 513,067 |
Mar 10, 2022 | 22.07 | 22.14 | 21.88 | 22.01 | 22.01 | 247,882 |
Mar 09, 2022 | 22.20 | 22.32 | 22.10 | 22.15 | 22.15 | 319,616 |
Mar 08, 2022 | 22.43 | 22.52 | 22.00 | 22.09 | 22.09 | 840,008 |
Mar 07, 2022 | 22.93 | 22.93 | 22.41 | 22.45 | 22.45 | 268,104 |
Mar 04, 2022 | 23.00 | 23.00 | 22.82 | 22.90 | 22.90 | 216,009 |
Mar 03, 2022 | 23.17 | 23.19 | 22.93 | 22.98 | 22.98 | 128,400 |
Mar 02, 2022 | 23.09 | 23.17 | 22.90 | 23.12 | 23.12 | 297,424 |
Mar 01, 2022 | 23.04 | 23.26 | 22.98 | 23.06 | 23.06 | 193,857 |
Feb 28, 2022 | 22.79 | 23.09 | 22.65 | 22.98 | 22.98 | 192,149 |
Feb 25, 2022 | 22.74 | 22.95 | 22.60 | 22.83 | 22.83 | 318,756 |
Feb 24, 2022 | 22.38 | 22.65 | 22.04 | 22.58 | 22.58 | 289,060 |
Feb 23, 2022 | 22.81 | 22.84 | 22.46 | 22.58 | 22.58 | 294,194 |
Feb 22, 2022 | 22.75 | 22.85 | 22.50 | 22.67 | 22.67 | 240,194 |
Feb 18, 2022 | 22.71 | 22.99 | 22.71 | 22.85 | 22.85 | 277,616 |
Feb 17, 2022 | 22.77 | 23.00 | 22.56 | 22.70 | 22.70 | 237,032 |
Feb 16, 2022 | 22.37 | 22.86 | 22.24 | 22.78 | 22.78 | 432,163 |
Feb 15, 2022 | 22.30 | 22.57 | 22.12 | 22.41 | 22.41 | 382,679 |
Feb 14, 2022 | 22.44 | 22.44 | 21.86 | 22.20 | 22.20 | 378,487 |
Feb 11, 2022 | 22.72 | 22.77 | 22.27 | 22.44 | 22.44 | 371,146 |
Feb 10, 2022 | 23.09 | 23.13 | 22.45 | 22.70 | 22.70 | 691,604 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |