Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 16.80 | 17.28 | 16.51 | 17.25 | 17.25 | 121,600 |
Jun 30, 2022 | 16.64 | 17.15 | 16.54 | 16.72 | 16.72 | 140,500 |
Jun 29, 2022 | 17.35 | 17.38 | 16.50 | 16.81 | 16.81 | 300,600 |
Jun 28, 2022 | 17.33 | 17.66 | 17.00 | 17.27 | 17.27 | 247,600 |
Jun 27, 2022 | 16.56 | 17.09 | 16.47 | 17.03 | 17.03 | 307,700 |
Jun 24, 2022 | 15.58 | 16.55 | 15.40 | 16.37 | 16.37 | 223,500 |
Jun 23, 2022 | 16.23 | 16.23 | 15.26 | 15.54 | 15.54 | 237,900 |
Jun 22, 2022 | 15.77 | 16.19 | 15.43 | 16.13 | 16.13 | 155,700 |
Jun 21, 2022 | 15.28 | 16.16 | 15.18 | 16.12 | 16.12 | 250,700 |
Jun 17, 2022 | 15.50 | 15.85 | 14.90 | 14.97 | 14.97 | 420,100 |
Jun 16, 2022 | 16.59 | 16.65 | 15.12 | 15.28 | 15.28 | 540,300 |
Jun 15, 2022 | 17.33 | 17.79 | 15.72 | 16.65 | 16.65 | 965,600 |
Jun 14, 2022 | 18.01 | 18.08 | 17.20 | 17.33 | 17.33 | 166,600 |
Jun 13, 2022 | 19.00 | 19.02 | 17.83 | 17.91 | 17.91 | 372,200 |
Jun 10, 2022 | 19.48 | 19.84 | 19.25 | 19.75 | 19.75 | 142,400 |
Jun 09, 2022 | 19.65 | 19.87 | 19.49 | 19.80 | 19.80 | 112,400 |
Jun 08, 2022 | 19.59 | 19.94 | 19.40 | 19.79 | 19.79 | 146,200 |
Jun 07, 2022 | 18.94 | 19.70 | 18.93 | 19.70 | 19.70 | 187,200 |
Jun 06, 2022 | 18.82 | 18.96 | 18.61 | 18.89 | 18.89 | 54,900 |
Jun 03, 2022 | 18.79 | 18.87 | 18.61 | 18.66 | 18.66 | 144,800 |
Jun 02, 2022 | 18.71 | 18.85 | 18.60 | 18.82 | 18.82 | 56,800 |
Jun 01, 2022 | 18.48 | 18.74 | 18.25 | 18.71 | 18.71 | 100,500 |
May 31, 2022 | 18.32 | 18.49 | 18.16 | 18.36 | 18.36 | 112,200 |
May 27, 2022 | 17.81 | 18.44 | 17.81 | 18.19 | 18.19 | 132,600 |
May 26, 2022 | 17.75 | 18.17 | 17.75 | 17.91 | 17.91 | 102,100 |
May 25, 2022 | 17.70 | 18.04 | 17.70 | 17.85 | 17.85 | 107,600 |
May 24, 2022 | 17.59 | 17.85 | 17.40 | 17.78 | 17.78 | 68,600 |
May 23, 2022 | 17.50 | 17.72 | 17.46 | 17.59 | 17.59 | 67,500 |
May 20, 2022 | 17.55 | 17.61 | 17.26 | 17.41 | 17.41 | 46,700 |
May 19, 2022 | 17.25 | 17.56 | 17.08 | 17.39 | 17.39 | 81,800 |
May 18, 2022 | 17.99 | 18.13 | 17.38 | 17.55 | 17.55 | 102,100 |
May 17, 2022 | 18.04 | 18.12 | 17.80 | 17.99 | 17.99 | 64,300 |
May 16, 2022 | 17.62 | 18.05 | 17.58 | 17.76 | 17.76 | 114,200 |
May 13, 2022 | 17.18 | 17.61 | 17.17 | 17.60 | 17.60 | 78,000 |
May 12, 2022 | 17.05 | 17.41 | 16.83 | 17.19 | 17.19 | 182,600 |
May 11, 2022 | 16.84 | 17.58 | 16.79 | 17.19 | 17.19 | 123,700 |
May 10, 2022 | 17.20 | 17.29 | 16.66 | 16.73 | 16.73 | 168,300 |
May 09, 2022 | 17.50 | 17.61 | 16.77 | 16.90 | 16.90 | 303,900 |
May 06, 2022 | 17.64 | 17.89 | 17.44 | 17.63 | 17.63 | 186,600 |
May 05, 2022 | 18.15 | 18.15 | 17.17 | 17.53 | 17.53 | 180,400 |
May 04, 2022 | 17.30 | 18.11 | 17.16 | 18.03 | 18.03 | 179,600 |
May 03, 2022 | 17.12 | 17.29 | 16.85 | 16.99 | 16.99 | 122,700 |
May 02, 2022 | 17.58 | 17.64 | 16.86 | 17.18 | 17.18 | 339,600 |
Apr 29, 2022 | 18.12 | 18.16 | 17.62 | 17.72 | 17.72 | 91,900 |
Apr 28, 2022 | 17.84 | 18.12 | 17.51 | 18.03 | 18.03 | 75,800 |
Apr 27, 2022 | 17.25 | 17.92 | 17.25 | 17.70 | 17.70 | 148,700 |
Apr 26, 2022 | 18.05 | 18.13 | 17.13 | 17.25 | 17.25 | 371,700 |
Apr 25, 2022 | 18.52 | 18.52 | 17.54 | 18.05 | 18.05 | 278,000 |
Apr 22, 2022 | 19.03 | 19.17 | 18.33 | 18.70 | 18.70 | 520,500 |
Apr 22, 2022 | 0.525 Dividend | |||||
Apr 21, 2022 | 19.98 | 20.05 | 19.60 | 19.73 | 19.20 | 467,400 |
Apr 20, 2022 | 19.74 | 19.94 | 19.37 | 19.86 | 19.33 | 186,000 |
Apr 19, 2022 | 19.99 | 20.00 | 19.31 | 19.57 | 19.05 | 305,000 |
Apr 18, 2022 | 19.78 | 20.14 | 19.55 | 19.98 | 19.45 | 457,200 |
Apr 14, 2022 | 19.30 | 19.80 | 19.20 | 19.55 | 19.03 | 129,500 |
Apr 13, 2022 | 19.36 | 19.39 | 19.25 | 19.31 | 18.80 | 144,100 |
Apr 12, 2022 | 18.93 | 19.32 | 18.91 | 19.17 | 18.66 | 209,300 |
Apr 11, 2022 | 18.97 | 19.06 | 18.75 | 18.84 | 18.34 | 94,000 |
Apr 08, 2022 | 18.82 | 19.28 | 18.71 | 19.10 | 18.59 | 150,000 |
Apr 07, 2022 | 18.57 | 18.98 | 18.40 | 18.90 | 18.40 | 133,400 |
Apr 06, 2022 | 18.38 | 18.76 | 18.36 | 18.55 | 18.06 | 99,900 |
Apr 05, 2022 | 18.86 | 19.05 | 18.29 | 18.30 | 17.81 | 141,700 |
Apr 04, 2022 | 18.24 | 18.91 | 18.14 | 18.89 | 18.39 | 247,500 |
Apr 01, 2022 | 17.74 | 18.25 | 17.52 | 18.19 | 17.71 | 155,500 |
Mar 31, 2022 | 17.69 | 17.82 | 17.60 | 17.61 | 17.14 | 159,700 |
Mar 30, 2022 | 17.90 | 17.95 | 17.64 | 17.74 | 17.27 | 155,000 |
Mar 29, 2022 | 17.63 | 17.77 | 17.14 | 17.72 | 17.25 | 381,300 |
Mar 28, 2022 | 18.10 | 18.49 | 17.62 | 17.75 | 17.28 | 496,800 |
Mar 25, 2022 | 17.69 | 18.19 | 17.53 | 18.18 | 17.70 | 450,900 |
Mar 24, 2022 | 17.63 | 17.71 | 17.52 | 17.62 | 17.15 | 96,100 |
Mar 23, 2022 | 17.84 | 18.03 | 17.55 | 17.57 | 17.10 | 107,400 |
Mar 22, 2022 | 17.88 | 17.99 | 17.70 | 17.83 | 17.36 | 84,800 |
Mar 21, 2022 | 17.73 | 18.06 | 17.73 | 17.88 | 17.40 | 129,200 |
Mar 18, 2022 | 17.60 | 17.79 | 17.60 | 17.66 | 17.19 | 144,400 |
Mar 17, 2022 | 17.55 | 17.80 | 17.55 | 17.65 | 17.18 | 138,000 |
Mar 16, 2022 | 17.36 | 17.56 | 17.31 | 17.50 | 17.03 | 96,500 |
Mar 15, 2022 | 17.00 | 17.43 | 16.91 | 17.28 | 16.82 | 225,500 |
Mar 14, 2022 | 17.44 | 17.54 | 16.95 | 17.33 | 16.87 | 339,300 |
Mar 11, 2022 | 17.79 | 18.06 | 17.73 | 17.84 | 17.37 | 126,400 |
Mar 10, 2022 | 18.08 | 18.10 | 17.67 | 17.75 | 17.28 | 593,300 |
Mar 09, 2022 | 17.99 | 18.10 | 17.75 | 18.00 | 17.52 | 169,300 |
Mar 08, 2022 | 17.99 | 18.10 | 17.72 | 17.98 | 17.50 | 256,500 |
Mar 07, 2022 | 17.97 | 18.14 | 17.76 | 17.88 | 17.40 | 191,900 |
Mar 04, 2022 | 17.63 | 18.03 | 17.63 | 17.95 | 17.47 | 228,600 |
Mar 03, 2022 | 17.75 | 17.77 | 17.53 | 17.75 | 17.28 | 110,000 |
Mar 02, 2022 | 17.70 | 17.89 | 17.66 | 17.78 | 17.31 | 310,100 |
Mar 01, 2022 | 17.54 | 17.70 | 17.25 | 17.52 | 17.05 | 339,700 |
Feb 28, 2022 | 17.04 | 17.53 | 17.02 | 17.53 | 17.06 | 552,300 |
Feb 25, 2022 | 16.96 | 17.35 | 16.80 | 17.35 | 16.89 | 482,800 |
Feb 24, 2022 | 17.20 | 17.20 | 16.42 | 16.76 | 16.31 | 468,700 |
Feb 23, 2022 | 17.14 | 17.21 | 16.81 | 17.11 | 16.65 | 176,400 |
Feb 22, 2022 | 17.24 | 17.24 | 16.77 | 17.04 | 16.59 | 223,400 |
Feb 18, 2022 | 16.98 | 17.30 | 16.94 | 17.26 | 16.80 | 246,000 |
Feb 17, 2022 | 16.89 | 17.01 | 16.67 | 16.98 | 16.53 | 120,500 |
Feb 16, 2022 | 16.50 | 17.09 | 16.50 | 16.90 | 16.45 | 158,100 |
Feb 15, 2022 | 16.09 | 16.58 | 16.00 | 16.53 | 16.09 | 98,800 |
Feb 14, 2022 | 16.50 | 16.56 | 16.08 | 16.20 | 15.77 | 139,300 |
Feb 11, 2022 | 16.42 | 16.57 | 16.32 | 16.47 | 16.03 | 121,100 |
Feb 10, 2022 | 16.60 | 16.64 | 16.25 | 16.31 | 15.88 | 100,200 |
Feb 09, 2022 | 16.42 | 16.64 | 16.39 | 16.62 | 16.18 | 78,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |