Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 12.74 | 13.12 | 12.63 | 13.06 | 13.06 | 155,800 |
Jun 30, 2022 | 12.64 | 12.88 | 12.52 | 12.74 | 12.74 | 197,000 |
Jun 29, 2022 | 12.89 | 12.89 | 12.56 | 12.65 | 12.65 | 210,000 |
Jun 28, 2022 | 13.09 | 13.37 | 12.88 | 12.92 | 12.92 | 183,000 |
Jun 27, 2022 | 13.03 | 13.33 | 12.93 | 13.09 | 13.09 | 166,400 |
Jun 24, 2022 | 12.78 | 13.07 | 12.71 | 12.96 | 12.96 | 156,800 |
Jun 23, 2022 | 12.66 | 12.93 | 12.56 | 12.64 | 12.64 | 169,900 |
Jun 22, 2022 | 12.65 | 12.92 | 12.59 | 12.66 | 12.66 | 222,800 |
Jun 21, 2022 | 12.61 | 12.86 | 12.56 | 12.67 | 12.67 | 241,800 |
Jun 17, 2022 | 12.17 | 12.73 | 12.13 | 12.49 | 12.49 | 717,400 |
Jun 16, 2022 | 12.62 | 12.62 | 11.86 | 12.17 | 12.17 | 663,600 |
Jun 15, 2022 | 13.05 | 13.18 | 12.45 | 12.66 | 12.66 | 440,600 |
Jun 14, 2022 | 13.55 | 13.61 | 13.18 | 13.38 | 13.38 | 555,000 |
Jun 13, 2022 | 14.35 | 14.35 | 13.44 | 13.52 | 13.52 | 458,900 |
Jun 10, 2022 | 14.47 | 14.67 | 14.25 | 14.57 | 14.57 | 234,000 |
Jun 09, 2022 | 14.85 | 14.90 | 14.50 | 14.51 | 14.51 | 131,400 |
Jun 08, 2022 | 14.94 | 15.01 | 14.75 | 14.81 | 14.81 | 160,400 |
Jun 07, 2022 | 15.00 | 15.10 | 14.88 | 14.93 | 14.93 | 114,700 |
Jun 06, 2022 | 14.89 | 15.24 | 14.80 | 15.06 | 15.06 | 140,900 |
Jun 03, 2022 | 15.08 | 15.08 | 14.79 | 14.79 | 14.79 | 112,800 |
Jun 02, 2022 | 14.81 | 15.10 | 14.75 | 15.10 | 15.10 | 241,100 |
Jun 01, 2022 | 15.13 | 15.14 | 14.78 | 14.80 | 14.80 | 269,300 |
May 31, 2022 | 15.09 | 15.12 | 14.71 | 14.89 | 14.89 | 412,600 |
May 27, 2022 | 14.55 | 14.73 | 14.53 | 14.70 | 14.70 | 103,900 |
May 26, 2022 | 14.47 | 14.65 | 14.46 | 14.48 | 14.48 | 104,000 |
May 25, 2022 | 13.90 | 14.36 | 13.90 | 14.29 | 14.29 | 107,400 |
May 24, 2022 | 14.02 | 14.07 | 13.70 | 14.00 | 14.00 | 142,700 |
May 23, 2022 | 13.90 | 14.24 | 13.86 | 14.17 | 14.17 | 144,100 |
May 20, 2022 | 14.28 | 14.43 | 13.75 | 13.93 | 13.93 | 205,700 |
May 19, 2022 | 14.55 | 14.58 | 14.17 | 14.20 | 14.20 | 171,300 |
May 18, 2022 | 15.00 | 15.03 | 14.55 | 14.63 | 14.63 | 135,100 |
May 17, 2022 | 15.09 | 15.23 | 14.92 | 15.05 | 15.05 | 129,100 |
May 16, 2022 | 14.65 | 14.95 | 14.64 | 14.86 | 14.86 | 145,000 |
May 13, 2022 | 14.26 | 14.89 | 14.26 | 14.70 | 14.70 | 235,800 |
May 12, 2022 | 14.60 | 14.70 | 13.82 | 14.14 | 14.14 | 352,600 |
May 11, 2022 | 14.75 | 14.97 | 14.61 | 14.70 | 14.70 | 170,700 |
May 10, 2022 | 15.11 | 15.15 | 14.53 | 14.76 | 14.76 | 215,200 |
May 09, 2022 | 15.85 | 15.85 | 14.72 | 14.75 | 14.75 | 341,800 |
May 06, 2022 | 15.92 | 16.19 | 15.72 | 15.99 | 15.99 | 154,300 |
May 05, 2022 | 15.75 | 16.53 | 15.38 | 15.93 | 15.93 | 273,600 |
May 04, 2022 | 15.51 | 15.80 | 15.42 | 15.73 | 15.73 | 157,700 |
May 03, 2022 | 15.23 | 15.59 | 15.23 | 15.53 | 15.53 | 267,000 |
May 02, 2022 | 15.75 | 15.89 | 15.07 | 15.23 | 15.23 | 270,400 |
Apr 29, 2022 | 16.12 | 16.20 | 15.71 | 15.75 | 15.75 | 168,700 |
Apr 28, 2022 | 16.43 | 16.43 | 15.92 | 16.17 | 16.17 | 132,300 |
Apr 27, 2022 | 16.07 | 16.51 | 16.06 | 16.34 | 16.34 | 139,000 |
Apr 26, 2022 | 16.64 | 16.64 | 16.07 | 16.07 | 16.07 | 126,400 |
Apr 25, 2022 | 16.72 | 16.72 | 16.34 | 16.64 | 16.64 | 150,400 |
Apr 22, 2022 | 17.47 | 17.47 | 16.77 | 16.87 | 16.87 | 172,900 |
Apr 21, 2022 | 17.61 | 17.67 | 17.13 | 17.29 | 17.29 | 100,200 |
Apr 20, 2022 | 17.66 | 17.66 | 17.33 | 17.40 | 17.40 | 122,000 |
Apr 19, 2022 | 17.44 | 17.64 | 17.44 | 17.56 | 17.56 | 72,300 |
Apr 18, 2022 | 17.20 | 17.60 | 17.18 | 17.36 | 17.36 | 135,200 |
Apr 14, 2022 | 17.31 | 17.37 | 17.10 | 17.17 | 17.17 | 58,800 |
Apr 13, 2022 | 17.00 | 17.28 | 17.00 | 17.24 | 17.24 | 78,900 |
Apr 12, 2022 | 17.05 | 17.28 | 16.89 | 16.93 | 16.93 | 94,600 |
Apr 11, 2022 | 17.20 | 17.20 | 16.92 | 17.02 | 17.02 | 79,200 |
Apr 08, 2022 | 17.18 | 17.37 | 17.11 | 17.22 | 17.22 | 71,700 |
Apr 07, 2022 | 17.05 | 17.22 | 16.86 | 17.09 | 17.09 | 106,800 |
Apr 06, 2022 | 17.20 | 17.31 | 17.01 | 17.02 | 17.02 | 90,600 |
Apr 05, 2022 | 17.37 | 17.58 | 17.21 | 17.27 | 17.27 | 115,100 |
Apr 04, 2022 | 17.85 | 17.88 | 17.39 | 17.47 | 17.47 | 140,600 |
Apr 01, 2022 | 17.48 | 17.88 | 17.41 | 17.88 | 17.88 | 112,100 |
Mar 31, 2022 | 17.61 | 17.98 | 17.39 | 17.46 | 17.46 | 160,000 |
Mar 30, 2022 | 17.69 | 17.72 | 17.34 | 17.43 | 17.43 | 72,800 |
Mar 29, 2022 | 17.60 | 17.89 | 17.60 | 17.76 | 17.76 | 160,100 |
Mar 28, 2022 | 17.48 | 17.57 | 17.43 | 17.55 | 17.55 | 67,600 |
Mar 25, 2022 | 17.36 | 17.61 | 17.25 | 17.46 | 17.46 | 100,100 |
Mar 24, 2022 | 17.24 | 17.38 | 17.13 | 17.25 | 17.25 | 89,300 |
Mar 23, 2022 | 17.02 | 17.30 | 17.02 | 17.13 | 17.13 | 102,800 |
Mar 22, 2022 | 17.13 | 17.22 | 17.08 | 17.14 | 17.14 | 65,700 |
Mar 21, 2022 | 17.11 | 17.35 | 17.03 | 17.06 | 17.06 | 150,500 |
Mar 18, 2022 | 17.33 | 17.41 | 17.08 | 17.11 | 17.11 | 383,000 |
Mar 17, 2022 | 17.17 | 17.47 | 17.16 | 17.34 | 17.34 | 216,600 |
Mar 16, 2022 | 17.06 | 17.23 | 16.92 | 17.11 | 17.11 | 196,300 |
Mar 15, 2022 | 16.70 | 17.00 | 16.56 | 16.99 | 16.99 | 237,300 |
Mar 14, 2022 | 16.55 | 16.94 | 16.44 | 16.60 | 16.60 | 229,000 |
Mar 11, 2022 | 17.23 | 17.23 | 16.69 | 16.81 | 16.81 | 170,600 |
Mar 10, 2022 | 17.08 | 17.21 | 16.96 | 17.05 | 17.05 | 111,000 |
Mar 09, 2022 | 17.07 | 17.32 | 17.07 | 17.19 | 17.19 | 122,700 |
Mar 08, 2022 | 16.86 | 17.06 | 16.63 | 17.03 | 17.03 | 147,900 |
Mar 07, 2022 | 17.04 | 17.09 | 16.56 | 16.67 | 16.67 | 195,300 |
Mar 04, 2022 | 17.00 | 17.26 | 16.86 | 17.11 | 17.11 | 128,300 |
Mar 03, 2022 | 16.80 | 17.43 | 16.72 | 17.00 | 17.00 | 302,700 |
Mar 02, 2022 | 16.17 | 16.49 | 16.00 | 16.32 | 16.32 | 92,300 |
Mar 01, 2022 | 16.48 | 16.53 | 16.07 | 16.19 | 16.19 | 120,100 |
Feb 28, 2022 | 16.32 | 16.53 | 16.14 | 16.48 | 16.48 | 79,400 |
Feb 25, 2022 | 16.06 | 16.38 | 16.06 | 16.34 | 16.34 | 133,600 |
Feb 24, 2022 | 15.65 | 16.11 | 15.28 | 16.06 | 16.06 | 216,400 |
Feb 23, 2022 | 16.40 | 16.59 | 16.01 | 16.10 | 16.10 | 150,800 |
Feb 22, 2022 | 16.85 | 16.93 | 16.24 | 16.40 | 16.40 | 187,300 |
Feb 18, 2022 | 17.22 | 17.22 | 16.58 | 16.78 | 16.78 | 270,300 |
Feb 17, 2022 | 17.30 | 17.34 | 17.05 | 17.21 | 17.21 | 127,500 |
Feb 16, 2022 | 16.65 | 17.43 | 16.64 | 17.18 | 17.18 | 242,600 |
Feb 15, 2022 | 16.68 | 16.68 | 16.43 | 16.56 | 16.56 | 68,400 |
Feb 14, 2022 | 16.60 | 16.74 | 16.47 | 16.59 | 16.59 | 85,500 |
Feb 11, 2022 | 16.92 | 16.98 | 16.50 | 16.70 | 16.70 | 169,100 |
Feb 10, 2022 | 17.03 | 17.10 | 16.82 | 16.87 | 16.87 | 143,500 |
Feb 09, 2022 | 17.30 | 17.30 | 17.00 | 17.06 | 17.06 | 134,400 |
Feb 08, 2022 | 17.15 | 17.32 | 16.95 | 17.17 | 17.17 | 85,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |