Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 15.81 | 15.81 | 15.26 | 15.53 | 15.53 | 34,800 |
Jun 30, 2022 | 14.87 | 15.36 | 14.87 | 15.36 | 15.36 | 13,600 |
Jun 29, 2022 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | 14,100 |
Jun 28, 2022 | 16.48 | 16.48 | 15.75 | 15.75 | 15.75 | 3,400 |
Jun 27, 2022 | 15.86 | 15.93 | 15.65 | 15.66 | 15.66 | 15,100 |
Jun 24, 2022 | 15.79 | 15.95 | 15.77 | 15.90 | 15.90 | 8,800 |
Jun 23, 2022 | 15.83 | 15.83 | 15.68 | 15.68 | 15.68 | 1,600 |
Jun 22, 2022 | 15.84 | 16.33 | 15.37 | 15.37 | 15.37 | 201,600 |
Jun 21, 2022 | 15.29 | 15.96 | 15.29 | 15.78 | 15.78 | 406,400 |
Jun 17, 2022 | 15.78 | 15.78 | 14.85 | 15.40 | 15.40 | 14,000 |
Jun 16, 2022 | 15.44 | 16.18 | 15.44 | 15.80 | 15.80 | 21,100 |
Jun 15, 2022 | 15.75 | 15.75 | 15.50 | 15.67 | 15.67 | 15,100 |
Jun 14, 2022 | 15.28 | 15.99 | 15.05 | 15.75 | 15.75 | 2,100 |
Jun 13, 2022 | 16.20 | 16.20 | 15.51 | 15.56 | 15.56 | 3,300 |
Jun 10, 2022 | 16.49 | 16.49 | 16.12 | 16.17 | 16.17 | 700 |
Jun 09, 2022 | 16.66 | 16.66 | 16.59 | 16.59 | 16.59 | 1,100 |
Jun 08, 2022 | 16.66 | 16.66 | 16.60 | 16.62 | 16.62 | 401,500 |
Jun 07, 2022 | 16.52 | 16.60 | 16.52 | 16.60 | 16.60 | 1,600 |
Jun 06, 2022 | 16.59 | 16.59 | 16.56 | 16.56 | 16.56 | 600 |
Jun 03, 2022 | 16.76 | 16.76 | 16.45 | 16.45 | 16.45 | 6,200 |
Jun 02, 2022 | 16.75 | 17.02 | 16.75 | 17.02 | 17.02 | 6,700 |
Jun 01, 2022 | 16.75 | 16.92 | 16.75 | 16.77 | 16.77 | 2,700 |
May 31, 2022 | 17.00 | 17.00 | 16.58 | 16.58 | 16.58 | 203,400 |
May 27, 2022 | 16.52 | 16.68 | 16.52 | 16.68 | 16.68 | 2,600 |
May 26, 2022 | 16.62 | 16.62 | 16.44 | 16.56 | 16.56 | 17,400 |
May 25, 2022 | 16.07 | 16.20 | 16.07 | 16.20 | 16.20 | 8,200 |
May 24, 2022 | 16.18 | 16.18 | 16.00 | 16.06 | 16.06 | 211,300 |
May 23, 2022 | 16.61 | 16.61 | 16.06 | 16.11 | 16.11 | 1,005,900 |
May 20, 2022 | 16.00 | 16.00 | 15.69 | 15.69 | 15.69 | 6,000 |
May 19, 2022 | 15.78 | 15.78 | 15.60 | 15.60 | 15.60 | 7,900 |
May 18, 2022 | 15.87 | 15.87 | 15.59 | 15.59 | 15.59 | 285,600 |
May 17, 2022 | 16.71 | 16.71 | 15.68 | 15.68 | 15.68 | 194,300 |
May 16, 2022 | 16.03 | 16.03 | 15.74 | 15.88 | 15.88 | 8,500 |
May 13, 2022 | 16.03 | 16.12 | 16.03 | 16.12 | 16.12 | 2,700 |
May 12, 2022 | 15.89 | 15.95 | 15.73 | 15.83 | 15.83 | 6,900 |
May 11, 2022 | 16.33 | 16.33 | 15.77 | 15.77 | 15.77 | 16,500 |
May 10, 2022 | 16.75 | 16.76 | 16.30 | 16.65 | 16.65 | 6,000 |
May 09, 2022 | 17.55 | 17.55 | 16.37 | 16.70 | 16.70 | 286,400 |
May 06, 2022 | 17.58 | 17.58 | 17.03 | 17.39 | 17.39 | 184,600 |
May 05, 2022 | 16.90 | 17.20 | 16.90 | 16.98 | 16.98 | 11,700 |
May 04, 2022 | 16.98 | 17.45 | 16.98 | 17.45 | 17.45 | 4,300 |
May 03, 2022 | 17.01 | 17.23 | 17.01 | 17.16 | 17.16 | 4,100 |
May 02, 2022 | 17.60 | 17.60 | 16.86 | 17.01 | 17.01 | 7,300 |
Apr 29, 2022 | 17.25 | 17.37 | 16.93 | 17.11 | 17.11 | 2,100 |
Apr 28, 2022 | 16.64 | 17.25 | 16.64 | 17.25 | 17.25 | 2,600 |
Apr 27, 2022 | 17.00 | 17.00 | 16.69 | 16.69 | 16.69 | 125,100 |
Apr 26, 2022 | 17.20 | 17.20 | 16.71 | 16.71 | 16.71 | 5,800 |
Apr 25, 2022 | 16.99 | 17.20 | 16.93 | 17.20 | 17.20 | 11,000 |
Apr 22, 2022 | 17.43 | 17.43 | 16.99 | 16.99 | 16.99 | 9,100 |
Apr 21, 2022 | 18.20 | 18.20 | 17.13 | 17.34 | 17.34 | 12,400 |
Apr 20, 2022 | 17.61 | 17.67 | 17.50 | 17.50 | 17.50 | 405,800 |
Apr 19, 2022 | 16.99 | 17.16 | 16.99 | 17.08 | 17.08 | 5,400 |
Apr 18, 2022 | 16.51 | 17.54 | 16.51 | 17.00 | 17.00 | 7,100 |
Apr 14, 2022 | 17.53 | 18.05 | 15.94 | 16.81 | 16.81 | 9,300 |
Apr 13, 2022 | 16.99 | 17.02 | 16.90 | 16.90 | 16.90 | 3,600 |
Apr 12, 2022 | 16.84 | 17.00 | 16.50 | 16.50 | 16.50 | 3,900 |
Apr 11, 2022 | 17.10 | 17.12 | 16.77 | 17.00 | 17.00 | 16,800 |
Apr 08, 2022 | 17.39 | 17.39 | 16.98 | 17.08 | 17.08 | 6,300 |
Apr 07, 2022 | 17.35 | 17.51 | 17.30 | 17.41 | 17.41 | 3,900 |
Apr 06, 2022 | 17.78 | 17.85 | 17.52 | 17.55 | 17.55 | 5,000 |
Apr 05, 2022 | 17.49 | 18.50 | 17.49 | 17.96 | 17.96 | 5,000 |
Apr 04, 2022 | 17.73 | 18.41 | 17.73 | 18.41 | 18.41 | 8,100 |
Apr 01, 2022 | 18.02 | 18.04 | 17.94 | 17.95 | 17.95 | 7,400 |
Mar 31, 2022 | 18.11 | 18.20 | 18.09 | 18.09 | 18.09 | 2,800 |
Mar 30, 2022 | 18.11 | 18.20 | 18.02 | 18.07 | 18.07 | 5,300 |
Mar 29, 2022 | 18.04 | 19.00 | 18.04 | 18.27 | 18.27 | 5,100 |
Mar 28, 2022 | 17.35 | 18.00 | 17.35 | 17.99 | 17.99 | 7,400 |
Mar 25, 2022 | 18.30 | 18.30 | 17.77 | 17.77 | 17.77 | 79,000 |
Mar 24, 2022 | 18.03 | 18.15 | 17.95 | 18.09 | 18.09 | 112,300 |
Mar 23, 2022 | 17.83 | 18.26 | 17.49 | 17.51 | 17.51 | 627,100 |
Mar 22, 2022 | 17.06 | 17.38 | 17.06 | 17.28 | 17.28 | 8,700 |
Mar 21, 2022 | 17.50 | 17.50 | 17.24 | 17.24 | 17.24 | 1,200 |
Mar 18, 2022 | 17.44 | 17.44 | 16.99 | 17.15 | 17.15 | 29,200 |
Mar 17, 2022 | 16.99 | 17.31 | 16.95 | 17.07 | 17.07 | 5,600 |
Mar 16, 2022 | 16.98 | 17.15 | 16.98 | 17.09 | 17.09 | 12,700 |
Mar 15, 2022 | 16.42 | 16.43 | 16.29 | 16.43 | 16.43 | 3,400 |
Mar 14, 2022 | 15.84 | 16.72 | 15.84 | 16.04 | 16.04 | 6,200 |
Mar 11, 2022 | 15.95 | 16.66 | 15.86 | 16.14 | 16.14 | 10,800 |
Mar 10, 2022 | 16.86 | 16.91 | 16.30 | 16.42 | 16.42 | 28,900 |
Mar 09, 2022 | 16.48 | 16.86 | 16.10 | 16.69 | 16.69 | 10,800 |
Mar 08, 2022 | 15.20 | 16.15 | 15.20 | 15.86 | 15.86 | 8,500 |
Mar 07, 2022 | 16.63 | 16.63 | 16.03 | 16.13 | 16.13 | 17,600 |
Mar 04, 2022 | 17.20 | 17.50 | 16.91 | 17.00 | 17.00 | 22,700 |
Mar 03, 2022 | 17.92 | 18.00 | 17.45 | 17.63 | 17.63 | 8,900 |
Mar 02, 2022 | 18.03 | 18.03 | 17.58 | 17.92 | 17.92 | 12,400 |
Mar 01, 2022 | 18.51 | 18.51 | 18.05 | 18.08 | 18.08 | 247,400 |
Feb 28, 2022 | 18.57 | 18.72 | 18.30 | 18.38 | 18.38 | 3,900 |
Feb 25, 2022 | 18.43 | 18.57 | 18.41 | 18.57 | 18.57 | 2,600 |
Feb 24, 2022 | 18.01 | 18.56 | 17.45 | 17.80 | 17.80 | 17,500 |
Feb 23, 2022 | 18.67 | 18.85 | 18.14 | 18.50 | 18.50 | 3,400 |
Feb 22, 2022 | 18.40 | 19.24 | 18.25 | 18.57 | 18.57 | 10,400 |
Feb 18, 2022 | 18.73 | 18.92 | 18.61 | 18.88 | 18.88 | 4,200 |
Feb 17, 2022 | 19.26 | 19.26 | 18.63 | 18.64 | 18.64 | 8,200 |
Feb 16, 2022 | 18.64 | 19.46 | 18.64 | 19.00 | 19.00 | 5,400 |
Feb 15, 2022 | 18.89 | 19.01 | 18.89 | 18.97 | 18.97 | 10,200 |
Feb 14, 2022 | 18.40 | 19.45 | 18.30 | 18.85 | 18.85 | 31,900 |
Feb 11, 2022 | 19.65 | 19.82 | 19.25 | 19.27 | 19.27 | 25,200 |
Feb 10, 2022 | 20.08 | 20.08 | 19.50 | 19.50 | 19.50 | 36,800 |
Feb 09, 2022 | 19.60 | 20.34 | 19.60 | 20.14 | 20.14 | 10,800 |
Feb 08, 2022 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 27,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |