Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 14.34 | 14.41 | 14.21 | 14.41 | 14.41 | 101,700 |
Jul 01, 2022 | 14.89 | 15.10 | 14.78 | 15.09 | 15.09 | 58,000 |
Jun 30, 2022 | 14.90 | 15.00 | 14.78 | 14.95 | 14.95 | 50,800 |
Jun 29, 2022 | 15.32 | 15.34 | 15.10 | 15.31 | 15.31 | 295,100 |
Jun 28, 2022 | 15.68 | 15.79 | 15.46 | 15.56 | 15.56 | 73,900 |
Jun 27, 2022 | 15.28 | 15.45 | 15.21 | 15.33 | 15.33 | 52,800 |
Jun 24, 2022 | 15.12 | 15.40 | 15.05 | 15.38 | 15.38 | 25,100 |
Jun 23, 2022 | 14.79 | 14.84 | 14.65 | 14.84 | 14.84 | 82,200 |
Jun 22, 2022 | 14.87 | 15.06 | 14.75 | 14.99 | 14.99 | 71,900 |
Jun 21, 2022 | 15.20 | 15.38 | 15.10 | 15.14 | 15.14 | 49,100 |
Jun 17, 2022 | 15.16 | 15.44 | 14.96 | 15.05 | 15.05 | 43,600 |
Jun 16, 2022 | 15.20 | 15.34 | 14.95 | 15.27 | 15.27 | 104,300 |
Jun 15, 2022 | 15.26 | 15.64 | 15.21 | 15.40 | 15.40 | 101,200 |
Jun 14, 2022 | 14.85 | 14.86 | 14.60 | 14.71 | 14.71 | 136,900 |
Jun 13, 2022 | 14.94 | 15.10 | 14.82 | 14.96 | 14.96 | 114,700 |
Jun 10, 2022 | 15.50 | 15.51 | 15.19 | 15.35 | 15.35 | 84,500 |
Jun 09, 2022 | 16.26 | 16.32 | 16.10 | 16.12 | 16.12 | 84,200 |
Jun 08, 2022 | 16.42 | 16.53 | 16.23 | 16.29 | 16.29 | 27,000 |
Jun 07, 2022 | 16.03 | 16.50 | 16.03 | 16.47 | 16.47 | 99,400 |
Jun 06, 2022 | 16.34 | 16.56 | 16.26 | 16.29 | 16.29 | 49,400 |
Jun 03, 2022 | 16.83 | 16.83 | 15.99 | 16.39 | 16.39 | 16,200 |
Jun 02, 2022 | 15.85 | 16.60 | 15.85 | 16.45 | 16.45 | 88,600 |
Jun 01, 2022 | 16.12 | 16.18 | 15.88 | 15.96 | 15.96 | 73,400 |
May 31, 2022 | 16.36 | 16.80 | 16.33 | 16.36 | 16.36 | 406,400 |
May 27, 2022 | 16.54 | 16.63 | 16.46 | 16.52 | 16.52 | 25,900 |
May 26, 2022 | 16.13 | 16.27 | 16.12 | 16.25 | 16.25 | 43,000 |
May 25, 2022 | 15.83 | 15.96 | 15.77 | 15.92 | 15.92 | 57,900 |
May 24, 2022 | 16.06 | 16.36 | 15.75 | 15.88 | 15.88 | 64,800 |
May 23, 2022 | 16.02 | 16.29 | 15.98 | 16.11 | 16.11 | 48,100 |
May 20, 2022 | 15.94 | 15.94 | 15.47 | 15.70 | 15.70 | 31,500 |
May 19, 2022 | 15.44 | 15.61 | 15.32 | 15.43 | 15.43 | 29,000 |
May 18, 2022 | 15.96 | 15.96 | 15.51 | 15.54 | 15.54 | 46,400 |
May 17, 2022 | 16.21 | 16.21 | 16.00 | 16.08 | 16.08 | 98,200 |
May 16, 2022 | 15.31 | 15.63 | 15.30 | 15.56 | 15.56 | 66,500 |
May 13, 2022 | 15.10 | 15.34 | 15.00 | 15.21 | 15.21 | 39,300 |
May 12, 2022 | 14.56 | 15.05 | 14.40 | 14.51 | 14.51 | 96,600 |
May 11, 2022 | 14.81 | 15.04 | 14.53 | 14.53 | 14.53 | 58,700 |
May 10, 2022 | 15.14 | 15.14 | 14.50 | 14.76 | 14.76 | 159,000 |
May 09, 2022 | 14.84 | 14.94 | 14.44 | 14.44 | 14.44 | 128,400 |
May 06, 2022 | 15.26 | 15.26 | 14.87 | 14.93 | 14.93 | 305,300 |
May 05, 2022 | 15.78 | 15.79 | 15.40 | 15.52 | 15.52 | 89,400 |
May 04, 2022 | 16.00 | 16.19 | 15.70 | 16.19 | 16.19 | 51,300 |
May 03, 2022 | 16.03 | 16.10 | 15.98 | 15.99 | 15.99 | 168,000 |
May 02, 2022 | 16.00 | 16.00 | 15.73 | 15.80 | 15.80 | 77,800 |
Apr 29, 2022 | 16.04 | 16.13 | 15.73 | 15.73 | 15.73 | 45,000 |
Apr 28, 2022 | 15.93 | 15.98 | 15.68 | 15.82 | 15.82 | 96,400 |
Apr 27, 2022 | 15.81 | 15.81 | 15.58 | 15.67 | 15.67 | 51,200 |
Apr 26, 2022 | 16.39 | 16.41 | 15.83 | 15.99 | 15.99 | 155,500 |
Apr 25, 2022 | 16.56 | 16.70 | 16.36 | 16.66 | 16.66 | 63,700 |
Apr 22, 2022 | 17.17 | 17.21 | 16.95 | 17.21 | 17.21 | 46,400 |
Apr 21, 2022 | 17.85 | 17.86 | 17.61 | 17.69 | 17.69 | 29,100 |
Apr 21, 2022 | 0.872 Dividend | |||||
Apr 20, 2022 | 18.49 | 18.69 | 18.47 | 18.68 | 17.81 | 24,200 |
Apr 19, 2022 | 18.18 | 18.27 | 18.04 | 18.27 | 17.42 | 47,800 |
Apr 18, 2022 | 18.05 | 18.46 | 18.05 | 18.35 | 17.49 | 43,400 |
Apr 14, 2022 | 18.22 | 18.39 | 18.12 | 18.20 | 17.35 | 22,100 |
Apr 13, 2022 | 17.75 | 18.07 | 17.75 | 18.07 | 17.23 | 23,400 |
Apr 12, 2022 | 17.98 | 18.14 | 17.80 | 17.89 | 17.05 | 50,000 |
Apr 11, 2022 | 17.93 | 18.07 | 17.90 | 18.00 | 17.16 | 41,700 |
Apr 08, 2022 | 17.80 | 18.00 | 17.72 | 17.79 | 16.96 | 43,000 |
Apr 07, 2022 | 17.92 | 17.97 | 17.65 | 17.95 | 17.11 | 31,800 |
Apr 06, 2022 | 17.95 | 18.06 | 17.84 | 17.95 | 17.11 | 35,100 |
Apr 05, 2022 | 18.22 | 18.28 | 18.03 | 18.11 | 17.26 | 39,500 |
Apr 04, 2022 | 18.06 | 18.13 | 17.98 | 18.10 | 17.26 | 38,900 |
Apr 01, 2022 | 18.22 | 18.28 | 18.05 | 18.19 | 17.34 | 23,500 |
Mar 31, 2022 | 18.27 | 18.27 | 18.12 | 18.12 | 17.27 | 31,100 |
Mar 30, 2022 | 18.43 | 18.43 | 18.18 | 18.18 | 17.33 | 23,900 |
Mar 29, 2022 | 18.86 | 18.89 | 18.47 | 18.70 | 17.83 | 58,300 |
Mar 28, 2022 | 18.11 | 18.15 | 17.99 | 18.14 | 17.29 | 48,900 |
Mar 25, 2022 | 18.01 | 18.15 | 17.95 | 18.15 | 17.30 | 33,500 |
Mar 24, 2022 | 18.21 | 18.41 | 18.19 | 18.31 | 17.46 | 23,500 |
Mar 23, 2022 | 18.55 | 18.61 | 18.27 | 18.35 | 17.49 | 44,900 |
Mar 22, 2022 | 18.60 | 18.89 | 18.59 | 18.85 | 17.97 | 78,800 |
Mar 21, 2022 | 18.28 | 18.32 | 18.01 | 18.22 | 17.37 | 20,400 |
Mar 18, 2022 | 18.19 | 18.46 | 18.03 | 18.41 | 17.55 | 27,600 |
Mar 17, 2022 | 18.07 | 18.41 | 18.03 | 18.31 | 17.46 | 18,100 |
Mar 16, 2022 | 18.03 | 18.30 | 17.83 | 18.30 | 17.45 | 36,300 |
Mar 15, 2022 | 17.67 | 17.67 | 17.30 | 17.41 | 16.60 | 112,600 |
Mar 14, 2022 | 17.58 | 17.76 | 17.39 | 17.42 | 16.61 | 73,300 |
Mar 11, 2022 | 17.34 | 17.34 | 16.94 | 16.99 | 16.20 | 30,800 |
Mar 10, 2022 | 16.86 | 17.25 | 16.86 | 17.15 | 16.35 | 39,300 |
Mar 09, 2022 | 17.09 | 17.70 | 17.09 | 17.43 | 16.62 | 61,800 |
Mar 08, 2022 | 16.54 | 17.04 | 16.24 | 16.37 | 15.61 | 96,400 |
Mar 07, 2022 | 16.18 | 16.30 | 15.69 | 15.76 | 15.02 | 113,100 |
Mar 04, 2022 | 16.64 | 16.64 | 16.21 | 16.41 | 15.64 | 98,900 |
Mar 03, 2022 | 17.90 | 17.90 | 17.47 | 17.54 | 16.72 | 49,300 |
Mar 02, 2022 | 18.10 | 18.24 | 17.95 | 18.16 | 17.31 | 24,100 |
Mar 01, 2022 | 18.14 | 18.14 | 17.64 | 17.92 | 17.08 | 207,500 |
Feb 28, 2022 | 18.26 | 18.92 | 18.26 | 18.82 | 17.94 | 30,900 |
Feb 25, 2022 | 18.97 | 19.33 | 18.97 | 19.33 | 18.43 | 26,000 |
Feb 24, 2022 | 18.34 | 18.45 | 18.05 | 18.36 | 17.50 | 57,300 |
Feb 23, 2022 | 19.71 | 19.73 | 19.33 | 19.39 | 18.48 | 18,300 |
Feb 22, 2022 | 19.44 | 19.45 | 19.27 | 19.33 | 18.43 | 22,000 |
Feb 18, 2022 | 18.95 | 18.99 | 18.82 | 18.86 | 17.98 | 12,500 |
Feb 17, 2022 | 18.93 | 19.00 | 18.81 | 18.91 | 18.03 | 46,400 |
Feb 16, 2022 | 19.10 | 19.23 | 19.03 | 19.22 | 18.32 | 12,500 |
Feb 15, 2022 | 18.96 | 19.21 | 18.96 | 19.13 | 18.24 | 38,100 |
Feb 14, 2022 | 18.87 | 18.87 | 18.57 | 18.70 | 17.83 | 51,300 |
Feb 11, 2022 | 19.37 | 19.45 | 19.10 | 19.10 | 18.21 | 12,900 |
Feb 10, 2022 | 19.67 | 19.82 | 19.57 | 19.57 | 18.66 | 60,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |