Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 10.61 | 10.69 | 10.38 | 10.38 | 10.38 | 1,618,894 |
Jun 27, 2022 | 10.78 | 10.83 | 10.58 | 10.66 | 10.66 | 2,148,400 |
Jun 24, 2022 | 10.54 | 10.79 | 10.44 | 10.73 | 10.73 | 3,034,500 |
Jun 23, 2022 | 10.66 | 10.71 | 10.13 | 10.31 | 10.31 | 2,798,200 |
Jun 22, 2022 | 10.60 | 10.95 | 10.55 | 10.71 | 10.71 | 2,109,100 |
Jun 21, 2022 | 10.89 | 11.10 | 10.78 | 10.78 | 10.78 | 2,284,400 |
Jun 17, 2022 | 10.89 | 10.99 | 10.70 | 10.89 | 10.89 | 3,044,900 |
Jun 16, 2022 | 10.90 | 11.03 | 10.58 | 11.02 | 11.02 | 3,489,200 |
Jun 15, 2022 | 10.81 | 11.10 | 10.61 | 10.94 | 10.94 | 4,821,900 |
Jun 14, 2022 | 10.60 | 10.69 | 10.26 | 10.37 | 10.37 | 4,844,100 |
Jun 13, 2022 | 11.20 | 11.28 | 10.84 | 11.12 | 11.12 | 4,428,000 |
Jun 10, 2022 | 11.42 | 11.80 | 11.39 | 11.68 | 11.68 | 4,215,500 |
Jun 09, 2022 | 11.95 | 11.98 | 11.68 | 11.70 | 11.70 | 3,024,800 |
Jun 08, 2022 | 12.10 | 12.23 | 11.98 | 12.11 | 12.11 | 4,359,800 |
Jun 07, 2022 | 12.43 | 12.59 | 12.31 | 12.46 | 12.46 | 2,730,400 |
Jun 06, 2022 | 12.82 | 12.95 | 12.55 | 12.70 | 12.70 | 2,407,300 |
Jun 03, 2022 | 12.85 | 12.91 | 12.50 | 12.66 | 12.66 | 2,216,200 |
Jun 02, 2022 | 12.71 | 13.21 | 12.71 | 13.03 | 13.03 | 4,048,800 |
Jun 01, 2022 | 12.77 | 12.81 | 12.28 | 12.48 | 12.48 | 4,465,800 |
May 31, 2022 | 13.33 | 13.38 | 12.88 | 12.99 | 12.99 | 4,245,800 |
May 27, 2022 | 13.06 | 13.16 | 12.92 | 13.12 | 13.12 | 3,393,200 |
May 26, 2022 | 12.35 | 13.00 | 12.31 | 12.92 | 12.92 | 5,320,300 |
May 25, 2022 | 11.85 | 12.36 | 11.83 | 12.32 | 12.32 | 3,753,200 |
May 24, 2022 | 12.14 | 12.31 | 12.04 | 12.23 | 12.23 | 2,482,100 |
May 23, 2022 | 12.35 | 12.42 | 12.13 | 12.24 | 12.24 | 3,163,300 |
May 20, 2022 | 11.98 | 12.05 | 11.65 | 11.93 | 11.93 | 3,857,200 |
May 19, 2022 | 11.99 | 12.28 | 11.94 | 12.12 | 12.12 | 5,290,900 |
May 18, 2022 | 12.12 | 12.35 | 11.83 | 11.85 | 11.85 | 4,854,000 |
May 17, 2022 | 12.23 | 12.45 | 12.10 | 12.35 | 12.35 | 5,979,400 |
May 16, 2022 | 11.62 | 12.09 | 11.55 | 11.93 | 11.93 | 6,898,900 |
May 13, 2022 | 11.14 | 11.69 | 11.02 | 11.63 | 11.63 | 5,147,300 |
May 12, 2022 | 10.92 | 11.15 | 10.51 | 10.77 | 10.77 | 7,049,700 |
May 11, 2022 | 11.66 | 11.90 | 11.35 | 11.39 | 11.39 | 3,908,000 |
May 10, 2022 | 12.10 | 12.19 | 11.31 | 11.59 | 11.59 | 4,617,200 |
May 09, 2022 | 11.81 | 12.05 | 11.72 | 11.86 | 11.86 | 5,432,600 |
May 06, 2022 | 12.00 | 12.27 | 11.81 | 12.11 | 12.11 | 7,208,600 |
May 05, 2022 | 13.12 | 13.12 | 12.28 | 12.61 | 12.61 | 7,633,500 |
May 04, 2022 | 13.71 | 14.15 | 13.56 | 14.07 | 14.07 | 3,185,200 |
May 03, 2022 | 13.69 | 14.29 | 13.69 | 14.11 | 14.11 | 2,882,700 |
May 02, 2022 | 13.72 | 13.78 | 13.25 | 13.63 | 13.63 | 3,930,000 |
Apr 29, 2022 | 14.18 | 14.34 | 13.74 | 13.74 | 13.74 | 2,770,200 |
Apr 28, 2022 | 13.83 | 13.99 | 13.50 | 13.96 | 13.96 | 3,089,100 |
Apr 27, 2022 | 13.94 | 14.26 | 13.62 | 13.65 | 13.65 | 3,496,300 |
Apr 26, 2022 | 14.14 | 14.28 | 13.66 | 13.80 | 13.80 | 2,916,000 |
Apr 25, 2022 | 13.72 | 14.04 | 13.31 | 13.94 | 13.94 | 6,971,300 |
Apr 22, 2022 | 14.74 | 14.94 | 14.48 | 14.54 | 14.54 | 4,258,800 |
Apr 21, 2022 | 15.66 | 15.77 | 14.82 | 14.99 | 14.99 | 6,162,500 |
Apr 20, 2022 | 15.90 | 16.18 | 15.78 | 16.13 | 16.13 | 2,799,000 |
Apr 19, 2022 | 16.35 | 16.40 | 16.00 | 16.19 | 16.19 | 3,057,000 |
Apr 18, 2022 | 16.74 | 17.00 | 16.47 | 16.57 | 16.57 | 2,723,400 |
Apr 14, 2022 | 16.87 | 16.90 | 16.33 | 16.52 | 16.52 | 3,080,700 |
Apr 13, 2022 | 16.94 | 17.10 | 16.79 | 17.10 | 17.10 | 2,962,700 |
Apr 12, 2022 | 17.46 | 17.60 | 16.75 | 16.83 | 16.83 | 5,293,300 |
Apr 11, 2022 | 17.61 | 17.71 | 17.15 | 17.52 | 17.52 | 6,268,200 |
Apr 08, 2022 | 16.95 | 17.47 | 16.89 | 17.12 | 17.12 | 6,292,100 |
Apr 07, 2022 | 15.80 | 16.18 | 15.67 | 16.00 | 16.00 | 3,722,000 |
Apr 06, 2022 | 15.77 | 15.87 | 15.44 | 15.69 | 15.69 | 3,398,100 |
Apr 05, 2022 | 16.56 | 16.77 | 15.68 | 15.71 | 15.71 | 3,380,200 |
Apr 04, 2022 | 16.80 | 16.83 | 16.34 | 16.58 | 16.58 | 3,273,200 |
Apr 01, 2022 | 16.29 | 16.61 | 16.22 | 16.60 | 16.60 | 2,546,000 |
Mar 31, 2022 | 16.29 | 16.57 | 16.23 | 16.23 | 16.23 | 3,155,800 |
Mar 30, 2022 | 16.23 | 16.89 | 16.22 | 16.64 | 16.64 | 5,374,400 |
Mar 29, 2022 | 15.41 | 16.02 | 15.22 | 16.00 | 16.00 | 5,217,200 |
Mar 28, 2022 | 16.34 | 16.39 | 15.60 | 15.67 | 15.67 | 7,132,900 |
Mar 25, 2022 | 17.46 | 17.55 | 17.10 | 17.26 | 17.26 | 4,473,800 |
Mar 24, 2022 | 17.96 | 18.44 | 17.75 | 17.79 | 17.79 | 4,350,700 |
Mar 24, 2022 | 0.494 Dividend | |||||
Mar 23, 2022 | 18.30 | 18.63 | 18.09 | 18.23 | 17.74 | 6,783,000 |
Mar 22, 2022 | 18.07 | 18.47 | 17.42 | 18.20 | 17.71 | 6,417,700 |
Mar 21, 2022 | 17.98 | 18.32 | 17.70 | 17.97 | 17.48 | 3,601,500 |
Mar 18, 2022 | 17.86 | 18.03 | 17.52 | 17.62 | 17.14 | 3,768,700 |
Mar 17, 2022 | 17.56 | 18.16 | 17.49 | 17.93 | 17.44 | 5,616,800 |
Mar 16, 2022 | 17.14 | 17.44 | 16.70 | 17.05 | 16.59 | 4,508,700 |
Mar 15, 2022 | 16.21 | 17.30 | 16.13 | 17.14 | 16.68 | 4,954,700 |
Mar 14, 2022 | 16.85 | 17.20 | 16.27 | 16.49 | 16.04 | 8,596,200 |
Mar 11, 2022 | 17.67 | 18.09 | 17.59 | 17.70 | 17.22 | 6,409,300 |
Mar 10, 2022 | 18.07 | 18.65 | 17.86 | 18.45 | 17.95 | 7,127,500 |
Mar 09, 2022 | 17.51 | 18.74 | 17.40 | 18.40 | 17.90 | 8,735,200 |
Mar 08, 2022 | 18.91 | 19.45 | 17.86 | 18.75 | 18.24 | 16,218,000 |
Mar 07, 2022 | 19.88 | 20.64 | 19.47 | 20.32 | 19.77 | 11,770,100 |
Mar 04, 2022 | 18.73 | 20.37 | 18.67 | 20.11 | 19.57 | 6,972,600 |
Mar 03, 2022 | 18.91 | 19.65 | 18.78 | 19.26 | 18.74 | 4,513,100 |
Mar 02, 2022 | 19.77 | 19.91 | 19.02 | 19.37 | 18.85 | 5,300,000 |
Mar 01, 2022 | 19.23 | 20.13 | 19.21 | 19.77 | 19.23 | 7,721,000 |
Feb 28, 2022 | 18.66 | 19.16 | 18.14 | 19.12 | 18.60 | 9,077,300 |
Feb 25, 2022 | 16.98 | 17.38 | 16.54 | 17.38 | 16.91 | 7,726,000 |
Feb 24, 2022 | 18.03 | 18.47 | 17.17 | 17.43 | 16.96 | 13,347,400 |
Feb 23, 2022 | 17.00 | 17.76 | 16.88 | 17.41 | 16.94 | 4,645,100 |
Feb 22, 2022 | 17.03 | 17.30 | 16.56 | 16.78 | 16.33 | 4,957,500 |
Feb 18, 2022 | 16.75 | 16.85 | 16.36 | 16.52 | 16.07 | 3,781,000 |
Feb 17, 2022 | 16.89 | 17.26 | 16.65 | 17.13 | 16.67 | 4,978,400 |
Feb 16, 2022 | 15.80 | 16.54 | 15.80 | 16.47 | 16.02 | 4,461,800 |
Feb 15, 2022 | 15.42 | 15.64 | 15.09 | 15.57 | 15.15 | 5,945,700 |
Feb 14, 2022 | 16.24 | 16.53 | 16.02 | 16.38 | 15.94 | 4,939,600 |
Feb 11, 2022 | 15.36 | 16.52 | 15.36 | 16.42 | 15.98 | 7,764,500 |
Feb 10, 2022 | 15.17 | 15.67 | 14.85 | 14.88 | 14.48 | 2,984,800 |
Feb 09, 2022 | 15.23 | 15.34 | 15.15 | 15.27 | 14.86 | 2,449,200 |
Feb 08, 2022 | 15.41 | 15.49 | 15.22 | 15.43 | 15.01 | 2,048,600 |
Feb 07, 2022 | 14.98 | 15.44 | 14.85 | 15.29 | 14.88 | 2,235,600 |
Feb 04, 2022 | 14.75 | 15.05 | 14.72 | 15.00 | 14.59 | 2,187,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |