Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 18.59 | 18.89 | 18.59 | 18.75 | 18.75 | 220,390 |
Jun 30, 2022 | 18.63 | 18.77 | 18.54 | 18.54 | 18.54 | 438,631 |
Jun 29, 2022 | 18.70 | 18.78 | 18.60 | 18.73 | 18.73 | 96,880 |
Jun 28, 2022 | 18.79 | 18.88 | 18.55 | 18.63 | 18.63 | 166,460 |
Jun 27, 2022 | 18.86 | 18.95 | 18.73 | 18.73 | 18.73 | 97,764 |
Jun 24, 2022 | 18.60 | 18.79 | 18.58 | 18.76 | 18.76 | 94,256 |
Jun 23, 2022 | 18.57 | 18.71 | 18.46 | 18.52 | 18.52 | 123,213 |
Jun 22, 2022 | 18.45 | 18.60 | 18.37 | 18.48 | 18.48 | 168,688 |
Jun 21, 2022 | 18.28 | 18.56 | 18.23 | 18.45 | 18.45 | 93,443 |
Jun 17, 2022 | 18.30 | 18.47 | 18.00 | 18.13 | 18.13 | 776,790 |
Jun 16, 2022 | 18.11 | 18.46 | 18.04 | 18.27 | 18.27 | 207,696 |
Jun 15, 2022 | 18.05 | 18.79 | 18.02 | 18.51 | 18.51 | 428,781 |
Jun 14, 2022 | 18.10 | 18.42 | 17.80 | 17.94 | 17.94 | 545,050 |
Jun 13, 2022 | 18.50 | 18.58 | 18.01 | 18.11 | 18.11 | 415,232 |
Jun 10, 2022 | 19.32 | 19.37 | 18.85 | 18.97 | 18.97 | 244,126 |
Jun 09, 2022 | 19.80 | 19.99 | 19.51 | 19.54 | 19.54 | 369,833 |
Jun 08, 2022 | 19.93 | 20.04 | 19.86 | 19.86 | 19.86 | 224,141 |
Jun 07, 2022 | 19.67 | 20.05 | 19.67 | 19.97 | 19.97 | 225,341 |
Jun 06, 2022 | 19.85 | 19.95 | 19.62 | 19.73 | 19.73 | 303,096 |
Jun 03, 2022 | 19.57 | 19.85 | 19.54 | 19.79 | 19.79 | 182,097 |
Jun 02, 2022 | 19.70 | 19.84 | 19.53 | 19.77 | 19.77 | 263,271 |
Jun 01, 2022 | 20.12 | 20.15 | 19.66 | 19.73 | 19.73 | 206,586 |
May 31, 2022 | 20.00 | 20.01 | 19.55 | 19.91 | 19.91 | 551,621 |
May 27, 2022 | 19.99 | 20.22 | 18.60 | 20.10 | 20.10 | 549,822 |
May 26, 2022 | 19.57 | 19.94 | 19.47 | 19.77 | 19.77 | 325,860 |
May 25, 2022 | 19.14 | 19.58 | 19.14 | 19.42 | 19.42 | 313,060 |
May 24, 2022 | 18.85 | 19.09 | 18.77 | 19.06 | 19.06 | 396,613 |
May 23, 2022 | 18.90 | 19.02 | 18.82 | 18.90 | 18.90 | 661,975 |
May 20, 2022 | 18.97 | 18.98 | 18.72 | 18.81 | 18.81 | 393,347 |
May 19, 2022 | 18.75 | 19.03 | 18.68 | 18.85 | 18.85 | 702,070 |
May 18, 2022 | 18.55 | 18.82 | 18.35 | 18.74 | 18.74 | 902,527 |
May 17, 2022 | 18.82 | 18.96 | 18.64 | 18.65 | 18.65 | 1,104,878 |
May 16, 2022 | 18.45 | 18.92 | 18.38 | 18.75 | 18.75 | 322,116 |
May 13, 2022 | 18.50 | 18.58 | 18.30 | 18.47 | 18.47 | 352,404 |
May 12, 2022 | 18.00 | 18.38 | 17.85 | 18.38 | 18.38 | 285,607 |
May 11, 2022 | 17.65 | 18.11 | 17.65 | 17.97 | 17.97 | 488,885 |
May 10, 2022 | 17.78 | 17.86 | 17.40 | 17.80 | 17.80 | 1,243,854 |
May 09, 2022 | 17.33 | 17.58 | 17.25 | 17.39 | 17.39 | 1,003,753 |
May 06, 2022 | 17.71 | 17.74 | 17.35 | 17.43 | 17.43 | 284,934 |
May 05, 2022 | 18.15 | 18.15 | 17.72 | 17.90 | 17.90 | 239,925 |
May 04, 2022 | 17.78 | 18.54 | 17.59 | 18.53 | 18.53 | 284,358 |
May 03, 2022 | 17.83 | 17.95 | 17.58 | 17.78 | 17.78 | 221,201 |
May 02, 2022 | 18.09 | 18.09 | 17.51 | 17.72 | 17.72 | 352,296 |
Apr 29, 2022 | 18.30 | 18.34 | 17.99 | 18.11 | 18.11 | 465,018 |
Apr 28, 2022 | 18.68 | 18.69 | 18.15 | 18.63 | 18.63 | 583,399 |
Apr 27, 2022 | 18.99 | 19.05 | 18.37 | 18.52 | 18.52 | 483,401 |
Apr 26, 2022 | 19.00 | 19.08 | 18.90 | 18.90 | 18.90 | 161,217 |
Apr 25, 2022 | 18.99 | 19.09 | 18.87 | 18.98 | 18.98 | 211,719 |
Apr 22, 2022 | 19.22 | 19.24 | 18.81 | 18.98 | 18.98 | 333,527 |
Apr 21, 2022 | 19.59 | 19.64 | 19.21 | 19.27 | 19.27 | 250,242 |
Apr 20, 2022 | 19.54 | 19.58 | 19.43 | 19.50 | 19.50 | 343,451 |
Apr 19, 2022 | 19.60 | 19.61 | 19.36 | 19.45 | 19.45 | 334,727 |
Apr 18, 2022 | 19.65 | 19.73 | 19.60 | 19.66 | 19.66 | 363,853 |
Apr 14, 2022 | 19.75 | 19.76 | 19.52 | 19.73 | 19.73 | 307,822 |
Apr 13, 2022 | 19.67 | 19.80 | 19.63 | 19.74 | 19.74 | 255,766 |
Apr 12, 2022 | 19.92 | 19.96 | 19.60 | 19.70 | 19.70 | 369,432 |
Apr 11, 2022 | 19.91 | 19.94 | 19.69 | 19.74 | 19.74 | 689,407 |
Apr 08, 2022 | 20.15 | 20.19 | 19.95 | 19.99 | 19.99 | 231,658 |
Apr 07, 2022 | 20.08 | 20.30 | 20.01 | 20.21 | 20.21 | 322,721 |
Apr 06, 2022 | 20.37 | 20.40 | 20.05 | 20.12 | 20.12 | 387,946 |
Apr 05, 2022 | 20.91 | 21.01 | 20.55 | 20.56 | 20.56 | 203,736 |
Apr 04, 2022 | 21.00 | 21.11 | 20.92 | 21.02 | 21.02 | 278,281 |
Apr 01, 2022 | 21.00 | 21.04 | 20.84 | 21.00 | 21.00 | 205,122 |
Mar 31, 2022 | 21.11 | 21.17 | 21.00 | 21.08 | 21.08 | 262,932 |
Mar 30, 2022 | 20.70 | 21.08 | 20.69 | 20.95 | 20.95 | 448,333 |
Mar 29, 2022 | 20.58 | 20.70 | 20.50 | 20.70 | 20.70 | 329,307 |
Mar 28, 2022 | 20.28 | 20.42 | 20.24 | 20.40 | 20.40 | 201,189 |
Mar 25, 2022 | 20.39 | 20.49 | 20.18 | 20.21 | 20.21 | 413,892 |
Mar 24, 2022 | 20.42 | 20.55 | 20.28 | 20.44 | 20.44 | 226,232 |
Mar 23, 2022 | 20.34 | 20.51 | 20.23 | 20.33 | 20.33 | 315,643 |
Mar 22, 2022 | 20.24 | 20.37 | 20.12 | 20.29 | 20.29 | 248,970 |
Mar 21, 2022 | 20.65 | 20.76 | 20.25 | 20.34 | 20.34 | 465,720 |
Mar 18, 2022 | 20.40 | 20.73 | 20.33 | 20.73 | 20.73 | 237,005 |
Mar 17, 2022 | 20.20 | 20.51 | 20.20 | 20.33 | 20.33 | 422,094 |
Mar 16, 2022 | 20.12 | 20.35 | 19.90 | 20.08 | 20.08 | 544,751 |
Mar 15, 2022 | 20.09 | 20.17 | 19.96 | 20.03 | 20.03 | 322,430 |
Mar 14, 2022 | 20.50 | 20.51 | 19.89 | 19.95 | 19.95 | 344,755 |
Mar 11, 2022 | 20.80 | 20.85 | 20.50 | 20.59 | 20.59 | 273,505 |
Mar 10, 2022 | 20.76 | 20.84 | 20.66 | 20.77 | 20.77 | 463,004 |
Mar 09, 2022 | 20.87 | 21.00 | 20.78 | 20.85 | 20.85 | 249,541 |
Mar 08, 2022 | 20.84 | 20.95 | 20.65 | 20.75 | 20.75 | 282,777 |
Mar 07, 2022 | 21.19 | 21.22 | 20.71 | 20.88 | 20.88 | 227,732 |
Mar 04, 2022 | 21.45 | 21.45 | 21.14 | 21.16 | 21.16 | 155,691 |
Mar 03, 2022 | 21.54 | 21.60 | 21.36 | 21.42 | 21.42 | 270,207 |
Mar 02, 2022 | 21.52 | 21.59 | 21.37 | 21.44 | 21.44 | 162,881 |
Mar 01, 2022 | 21.50 | 21.63 | 21.38 | 21.54 | 21.54 | 225,048 |
Feb 28, 2022 | 21.32 | 21.65 | 21.25 | 21.46 | 21.46 | 239,279 |
Feb 25, 2022 | 21.22 | 21.50 | 21.10 | 21.41 | 21.41 | 255,439 |
Feb 24, 2022 | 20.85 | 21.16 | 20.81 | 21.14 | 21.14 | 327,508 |
Feb 23, 2022 | 21.26 | 21.26 | 21.05 | 21.12 | 21.12 | 213,458 |
Feb 22, 2022 | 21.31 | 21.37 | 21.09 | 21.20 | 21.20 | 582,298 |
Feb 18, 2022 | 21.27 | 21.45 | 21.23 | 21.39 | 21.39 | 238,341 |
Feb 17, 2022 | 21.12 | 21.46 | 21.07 | 21.14 | 21.14 | 255,710 |
Feb 16, 2022 | 20.90 | 21.34 | 20.73 | 21.23 | 21.23 | 410,103 |
Feb 15, 2022 | 20.81 | 21.04 | 20.70 | 20.90 | 20.90 | 656,614 |
Feb 14, 2022 | 20.81 | 20.90 | 20.56 | 20.75 | 20.75 | 1,030,037 |
Feb 11, 2022 | 21.34 | 21.46 | 20.65 | 20.95 | 20.95 | 691,469 |
Feb 10, 2022 | 21.70 | 21.85 | 21.11 | 21.27 | 21.27 | 783,597 |
Feb 09, 2022 | 21.88 | 22.12 | 21.72 | 21.94 | 21.94 | 944,950 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |