Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 21.75 | 22.00 | 21.64 | 21.83 | 21.83 | 30,150 |
Jun 30, 2022 | 21.75 | 21.86 | 21.64 | 21.64 | 21.64 | 27,643 |
Jun 29, 2022 | 21.84 | 21.84 | 21.60 | 21.69 | 21.69 | 15,904 |
Jun 28, 2022 | 21.88 | 21.90 | 21.60 | 21.76 | 21.76 | 15,545 |
Jun 27, 2022 | 22.05 | 22.23 | 21.75 | 21.86 | 21.86 | 16,929 |
Jun 24, 2022 | 21.91 | 22.73 | 21.85 | 21.99 | 21.99 | 29,937 |
Jun 23, 2022 | 21.84 | 21.99 | 21.65 | 21.82 | 21.82 | 25,017 |
Jun 22, 2022 | 21.55 | 21.99 | 21.50 | 21.73 | 21.73 | 23,441 |
Jun 21, 2022 | 21.61 | 21.89 | 21.60 | 21.75 | 21.75 | 59,003 |
Jun 17, 2022 | 21.77 | 22.23 | 21.26 | 21.44 | 21.44 | 37,075 |
Jun 16, 2022 | 22.46 | 22.46 | 21.70 | 21.77 | 21.77 | 24,118 |
Jun 15, 2022 | 22.33 | 23.09 | 22.30 | 22.66 | 22.66 | 26,494 |
Jun 14, 2022 | 23.05 | 23.49 | 22.20 | 22.24 | 22.24 | 28,865 |
Jun 13, 2022 | 23.95 | 23.95 | 22.56 | 23.13 | 23.13 | 61,847 |
Jun 10, 2022 | 24.51 | 24.51 | 24.00 | 24.30 | 24.30 | 9,567 |
Jun 09, 2022 | 24.60 | 24.60 | 24.33 | 24.51 | 24.51 | 7,935 |
Jun 08, 2022 | 24.87 | 24.87 | 24.50 | 24.58 | 24.58 | 16,382 |
Jun 07, 2022 | 24.88 | 24.88 | 24.57 | 24.78 | 24.78 | 7,358 |
Jun 06, 2022 | 24.77 | 24.82 | 24.67 | 24.74 | 24.74 | 8,654 |
Jun 03, 2022 | 25.00 | 25.01 | 24.75 | 24.81 | 24.81 | 10,671 |
Jun 02, 2022 | 24.93 | 25.07 | 24.60 | 25.07 | 25.07 | 14,478 |
Jun 01, 2022 | 24.53 | 24.89 | 24.53 | 24.89 | 24.89 | 2,134 |
May 31, 2022 | 24.55 | 24.95 | 24.35 | 24.83 | 24.83 | 34,167 |
May 27, 2022 | 24.53 | 24.60 | 24.37 | 24.55 | 24.55 | 26,996 |
May 26, 2022 | 24.53 | 24.54 | 24.40 | 24.53 | 24.53 | 19,768 |
May 25, 2022 | 24.37 | 24.46 | 24.29 | 24.40 | 24.40 | 25,075 |
May 24, 2022 | 24.03 | 24.38 | 24.03 | 24.38 | 24.38 | 28,851 |
May 23, 2022 | 23.95 | 23.95 | 23.79 | 23.80 | 23.80 | 8,524 |
May 20, 2022 | 23.90 | 24.08 | 23.84 | 23.95 | 23.95 | 29,641 |
May 19, 2022 | 23.74 | 23.91 | 23.68 | 23.74 | 23.74 | 10,772 |
May 18, 2022 | 24.01 | 24.01 | 23.60 | 23.76 | 23.76 | 6,483 |
May 17, 2022 | 23.80 | 24.01 | 23.80 | 23.89 | 23.89 | 12,014 |
May 16, 2022 | 24.07 | 24.07 | 23.83 | 23.83 | 23.83 | 23,565 |
May 13, 2022 | 23.87 | 24.07 | 23.64 | 23.86 | 23.86 | 9,941 |
May 12, 2022 | 24.07 | 24.07 | 23.50 | 23.82 | 23.82 | 27,436 |
May 11, 2022 | 23.61 | 23.86 | 23.59 | 23.85 | 23.85 | 20,802 |
May 10, 2022 | 23.73 | 23.96 | 23.53 | 23.60 | 23.60 | 19,905 |
May 09, 2022 | 23.74 | 23.74 | 23.49 | 23.55 | 23.55 | 25,681 |
May 06, 2022 | 23.81 | 23.85 | 23.52 | 23.72 | 23.72 | 13,473 |
May 05, 2022 | 23.91 | 23.91 | 23.57 | 23.78 | 23.78 | 7,906 |
May 04, 2022 | 23.76 | 23.82 | 23.62 | 23.81 | 23.81 | 14,899 |
May 03, 2022 | 23.61 | 23.96 | 23.56 | 23.64 | 23.64 | 16,037 |
May 02, 2022 | 23.55 | 23.83 | 23.54 | 23.54 | 23.54 | 13,452 |
Apr 29, 2022 | 23.76 | 23.87 | 23.45 | 23.87 | 23.87 | 24,448 |
Apr 28, 2022 | 23.40 | 23.79 | 23.40 | 23.71 | 23.71 | 9,574 |
Apr 27, 2022 | 23.62 | 23.62 | 23.41 | 23.41 | 23.41 | 13,551 |
Apr 26, 2022 | 23.42 | 23.57 | 23.36 | 23.49 | 23.49 | 11,673 |
Apr 25, 2022 | 23.69 | 23.69 | 23.30 | 23.49 | 23.49 | 29,688 |
Apr 22, 2022 | 23.96 | 23.96 | 23.67 | 23.69 | 23.69 | 15,375 |
Apr 21, 2022 | 24.11 | 24.11 | 23.84 | 23.84 | 23.84 | 9,687 |
Apr 20, 2022 | 24.01 | 24.23 | 23.95 | 23.95 | 23.95 | 11,813 |
Apr 19, 2022 | 24.10 | 24.11 | 24.00 | 24.00 | 24.00 | 9,292 |
Apr 18, 2022 | 24.32 | 24.35 | 24.05 | 24.12 | 24.12 | 19,045 |
Apr 14, 2022 | 24.56 | 24.56 | 24.29 | 24.33 | 24.33 | 19,358 |
Apr 13, 2022 | 24.95 | 25.02 | 24.87 | 24.94 | 24.94 | 21,594 |
Apr 12, 2022 | 25.10 | 25.10 | 24.81 | 24.85 | 24.85 | 26,042 |
Apr 11, 2022 | 24.98 | 25.17 | 24.80 | 24.95 | 24.95 | 14,940 |
Apr 08, 2022 | 25.16 | 25.16 | 24.77 | 24.98 | 24.98 | 12,001 |
Apr 07, 2022 | 25.02 | 25.08 | 24.91 | 24.99 | 24.99 | 12,132 |
Apr 06, 2022 | 25.20 | 25.21 | 25.02 | 25.04 | 25.04 | 15,021 |
Apr 05, 2022 | 25.33 | 25.33 | 25.10 | 25.29 | 25.29 | 11,361 |
Apr 04, 2022 | 25.17 | 25.28 | 25.11 | 25.26 | 25.26 | 21,635 |
Apr 01, 2022 | 25.20 | 25.41 | 25.20 | 25.28 | 25.28 | 5,792 |
Mar 31, 2022 | 25.20 | 25.48 | 25.20 | 25.46 | 25.46 | 45,391 |
Mar 30, 2022 | 25.18 | 25.21 | 25.10 | 25.20 | 25.20 | 8,195 |
Mar 29, 2022 | 25.04 | 25.24 | 25.04 | 25.24 | 25.24 | 8,450 |
Mar 28, 2022 | 25.06 | 25.13 | 25.00 | 25.13 | 25.13 | 3,881 |
Mar 25, 2022 | 25.22 | 25.22 | 25.00 | 25.12 | 25.12 | 8,758 |
Mar 24, 2022 | 25.12 | 25.20 | 24.95 | 25.20 | 25.20 | 12,035 |
Mar 23, 2022 | 25.06 | 25.12 | 25.05 | 25.09 | 25.09 | 6,379 |
Mar 22, 2022 | 25.00 | 25.06 | 24.95 | 25.06 | 25.06 | 6,050 |
Mar 21, 2022 | 24.94 | 25.10 | 24.94 | 25.00 | 25.00 | 11,290 |
Mar 18, 2022 | 24.92 | 25.10 | 24.92 | 25.10 | 25.10 | 4,612 |
Mar 17, 2022 | 24.57 | 24.93 | 24.57 | 24.80 | 24.80 | 17,517 |
Mar 16, 2022 | 24.79 | 24.79 | 24.25 | 24.41 | 24.41 | 11,693 |
Mar 15, 2022 | 24.31 | 24.31 | 23.75 | 24.24 | 24.24 | 14,229 |
Mar 14, 2022 | 24.29 | 24.29 | 24.14 | 24.19 | 24.19 | 6,168 |
Mar 11, 2022 | 24.60 | 24.60 | 24.29 | 24.38 | 24.38 | 12,215 |
Mar 10, 2022 | 24.56 | 24.57 | 24.42 | 24.57 | 24.57 | 7,787 |
Mar 09, 2022 | 24.29 | 24.51 | 24.18 | 24.51 | 24.51 | 5,518 |
Mar 08, 2022 | 24.47 | 24.58 | 24.13 | 24.15 | 24.15 | 8,361 |
Mar 07, 2022 | 24.75 | 24.85 | 24.28 | 24.37 | 24.37 | 10,610 |
Mar 04, 2022 | 24.99 | 24.99 | 24.75 | 24.80 | 24.80 | 16,183 |
Mar 03, 2022 | 25.04 | 25.04 | 24.85 | 24.91 | 24.91 | 7,769 |
Mar 02, 2022 | 25.03 | 25.04 | 24.80 | 24.96 | 24.96 | 6,317 |
Mar 01, 2022 | 25.00 | 25.05 | 24.80 | 24.99 | 24.99 | 10,512 |
Feb 28, 2022 | 24.83 | 25.03 | 24.69 | 24.87 | 24.87 | 8,350 |
Feb 25, 2022 | 24.77 | 25.05 | 24.77 | 25.01 | 25.01 | 9,195 |
Feb 24, 2022 | 24.35 | 24.59 | 24.28 | 24.58 | 24.58 | 22,750 |
Feb 23, 2022 | 24.75 | 24.76 | 24.53 | 24.53 | 24.53 | 13,126 |
Feb 22, 2022 | 24.70 | 25.00 | 24.56 | 24.60 | 24.60 | 11,242 |
Feb 18, 2022 | 24.93 | 24.99 | 24.85 | 24.86 | 24.86 | 13,490 |
Feb 17, 2022 | 25.05 | 25.13 | 24.90 | 24.95 | 24.95 | 3,451 |
Feb 16, 2022 | 24.89 | 25.16 | 24.73 | 25.16 | 25.16 | 17,038 |
Feb 15, 2022 | 24.86 | 24.94 | 24.77 | 24.79 | 24.79 | 11,925 |
Feb 14, 2022 | 25.03 | 25.03 | 24.56 | 24.73 | 24.73 | 17,049 |
Feb 11, 2022 | 25.19 | 25.21 | 25.01 | 25.09 | 25.09 | 7,454 |
Feb 10, 2022 | 25.07 | 25.22 | 25.07 | 25.11 | 25.11 | 8,410 |
Feb 09, 2022 | 25.01 | 25.29 | 25.01 | 25.19 | 25.19 | 22,168 |
Feb 08, 2022 | 24.89 | 25.06 | 24.89 | 25.01 | 25.01 | 14,587 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |