Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 15.7993 | 15.9265 | 15.7605 | 15.8561 | 15.8561 | - |
Jun 24, 2022 | 15.9354 | 15.9761 | 15.7582 | 15.9354 | 15.9354 | - |
Jun 23, 2022 | 15.8996 | 16.0488 | 15.8990 | 15.8996 | 15.8996 | - |
Jun 22, 2022 | 15.9146 | 16.0434 | 15.8507 | 15.9146 | 15.9146 | - |
Jun 21, 2022 | 16.0236 | 16.0530 | 15.8212 | 16.0236 | 16.0236 | - |
Jun 20, 2022 | 15.9767 | 16.0858 | 15.9396 | 15.9767 | 15.9767 | - |
Jun 17, 2022 | 15.9962 | 16.0478 | 15.8580 | 15.9962 | 15.9962 | - |
Jun 16, 2022 | 15.7393 | 16.0980 | 15.7103 | 15.7393 | 15.7393 | - |
Jun 15, 2022 | 16.0150 | 16.0835 | 15.9207 | 16.0150 | 16.0150 | - |
Jun 14, 2022 | 16.1129 | 16.1496 | 15.9654 | 16.1129 | 16.1129 | - |
Jun 13, 2022 | 15.8583 | 16.1807 | 15.8668 | 15.8583 | 15.8583 | - |
Jun 10, 2022 | 15.4745 | 15.8666 | 15.3956 | 15.4745 | 15.4745 | - |
Jun 09, 2022 | 15.2776 | 15.4207 | 15.1674 | 15.2776 | 15.2776 | - |
Jun 08, 2022 | 15.3643 | 15.4366 | 15.2465 | 15.3643 | 15.3643 | - |
Jun 07, 2022 | 15.4217 | 15.5425 | 15.3245 | 15.4217 | 15.4217 | - |
Jun 06, 2022 | 15.5361 | 15.5447 | 15.2879 | 15.5361 | 15.5361 | - |
Jun 03, 2022 | 15.4484 | 15.5632 | 15.3778 | 15.4484 | 15.4484 | - |
Jun 02, 2022 | 15.5933 | 15.6247 | 15.4495 | 15.5933 | 15.5933 | - |
Jun 01, 2022 | 15.5955 | 15.7001 | 15.4748 | 15.5955 | 15.5955 | - |
May 31, 2022 | 15.4768 | 15.6814 | 15.4497 | 15.4768 | 15.4768 | - |
May 30, 2022 | 15.5650 | 15.6029 | 15.4437 | 15.5650 | 15.5650 | - |
May 27, 2022 | 15.6750 | 15.7372 | 15.5286 | 15.6750 | 15.6750 | - |
May 26, 2022 | 15.7166 | 15.8560 | 15.6513 | 15.7166 | 15.7166 | - |
May 25, 2022 | 15.6221 | 15.7526 | 15.5620 | 15.6221 | 15.6221 | - |
May 24, 2022 | 15.7763 | 15.8488 | 15.6211 | 15.7763 | 15.7763 | - |
May 23, 2022 | 15.8341 | 15.8689 | 15.6334 | 15.8341 | 15.8341 | - |
May 20, 2022 | 15.8321 | 15.8992 | 15.7833 | 15.8321 | 15.8321 | - |
May 19, 2022 | 16.0675 | 16.0801 | 15.7659 | 16.0675 | 16.0675 | - |
May 18, 2022 | 15.9023 | 15.9998 | 15.8591 | 15.9023 | 15.9023 | - |
May 17, 2022 | 16.1221 | 16.1527 | 15.8972 | 16.1221 | 16.1221 | - |
May 16, 2022 | 16.1499 | 16.3119 | 16.0896 | 16.1499 | 16.1499 | - |
May 13, 2022 | 16.0562 | 16.2869 | 15.9610 | 16.0562 | 16.0562 | - |
May 12, 2022 | 16.0784 | 16.2614 | 16.0297 | 16.0784 | 16.0784 | - |
May 11, 2022 | 16.1189 | 16.1853 | 15.9737 | 16.1189 | 16.1189 | - |
May 10, 2022 | 16.2222 | 16.2621 | 16.0514 | 16.2222 | 16.2222 | - |
May 09, 2022 | 16.0615 | 16.2671 | 16.0551 | 16.0615 | 16.0615 | - |
May 06, 2022 | 15.9796 | 16.1699 | 15.8987 | 15.9796 | 15.9796 | - |
May 05, 2022 | 15.4688 | 16.0676 | 15.4129 | 15.4688 | 15.4688 | - |
May 04, 2022 | 15.7332 | 15.8632 | 15.7071 | 15.7332 | 15.7332 | - |
May 03, 2022 | 16.1076 | 16.1428 | 15.7598 | 16.1076 | 16.1076 | - |
May 02, 2022 | 15.7941 | 16.1923 | 15.7509 | 15.7941 | 15.7941 | - |
Apr 29, 2022 | 15.9825 | 16.0137 | 15.7275 | 15.9825 | 15.9825 | - |
Apr 28, 2022 | 15.8637 | 16.1290 | 15.7547 | 15.8637 | 15.8637 | - |
Apr 27, 2022 | 15.8246 | 15.9851 | 15.7659 | 15.8246 | 15.8246 | - |
Apr 26, 2022 | 15.6731 | 15.8356 | 15.6171 | 15.6731 | 15.6731 | - |
Apr 25, 2022 | 15.5695 | 15.7911 | 15.5907 | 15.5695 | 15.5695 | - |
Apr 22, 2022 | 15.3591 | 15.6723 | 15.3455 | 15.3591 | 15.3591 | - |
Apr 21, 2022 | 15.0246 | 15.4198 | 14.9915 | 15.0246 | 15.0246 | - |
Apr 20, 2022 | 14.9602 | 15.0940 | 14.9056 | 14.9602 | 14.9602 | - |
Apr 19, 2022 | 14.6540 | 14.9736 | 14.6373 | 14.6540 | 14.6540 | - |
Apr 18, 2022 | 14.6222 | 14.7229 | 14.5416 | 14.6222 | 14.6222 | - |
Apr 15, 2022 | 14.6387 | 14.6858 | 14.5694 | 14.6387 | 14.6387 | - |
Apr 14, 2022 | 14.5313 | 14.7404 | 14.4822 | 14.5313 | 14.5313 | - |
Apr 13, 2022 | 14.5144 | 14.5860 | 14.4335 | 14.5144 | 14.5144 | - |
Apr 12, 2022 | 14.5519 | 14.5975 | 14.4467 | 14.5519 | 14.5519 | - |
Apr 11, 2022 | 14.6354 | 14.6875 | 14.5613 | 14.6354 | 14.6354 | - |
Apr 08, 2022 | 14.7222 | 14.7670 | 14.6346 | 14.7222 | 14.7222 | - |
Apr 07, 2022 | 14.6772 | 14.8087 | 14.6310 | 14.6772 | 14.6772 | - |
Apr 06, 2022 | 14.6716 | 14.7416 | 14.6023 | 14.6716 | 14.6716 | - |
Apr 05, 2022 | 14.5742 | 14.6501 | 14.5016 | 14.5742 | 14.5742 | - |
Apr 04, 2022 | 14.6502 | 14.6539 | 14.5533 | 14.6502 | 14.6502 | - |
Apr 01, 2022 | 14.5954 | 14.7006 | 14.5350 | 14.5954 | 14.5954 | - |
Mar 31, 2022 | 14.4822 | 14.6387 | 14.3926 | 14.4822 | 14.4822 | - |
Mar 30, 2022 | 14.5029 | 14.5346 | 14.4280 | 14.5029 | 14.5029 | - |
Mar 29, 2022 | 14.6504 | 14.7177 | 14.5183 | 14.6504 | 14.6504 | - |
Mar 28, 2022 | 14.5536 | 14.7291 | 14.5036 | 14.5536 | 14.5536 | - |
Mar 25, 2022 | 14.5019 | 14.6117 | 14.4660 | 14.4857 | 14.4857 | - |
Mar 24, 2022 | 14.7277 | 14.7900 | 14.5094 | 14.7306 | 14.7306 | - |
Mar 23, 2022 | 14.8024 | 14.8312 | 14.7247 | 14.8040 | 14.8040 | - |
Mar 22, 2022 | 14.9201 | 14.9863 | 14.7852 | 14.8988 | 14.8988 | - |
Mar 21, 2022 | 14.9258 | 15.0148 | 14.8643 | 14.9224 | 14.9224 | - |
Mar 18, 2022 | 14.8827 | 15.0280 | 14.8785 | 14.9044 | 14.9044 | - |
Mar 17, 2022 | 14.8819 | 14.9761 | 14.8721 | 14.9062 | 14.9062 | - |
Mar 16, 2022 | 15.0864 | 15.1288 | 14.9638 | 15.0874 | 15.0874 | - |
Mar 15, 2022 | 15.0928 | 15.1739 | 15.0566 | 15.0929 | 15.0929 | - |
Mar 14, 2022 | 15.0000 | 15.1317 | 14.9882 | 15.0000 | 15.0000 | - |
Mar 11, 2022 | 15.0339 | 15.1178 | 14.9687 | 15.0226 | 15.0226 | - |
Mar 10, 2022 | 14.9839 | 15.1605 | 14.9813 | 15.0097 | 15.0097 | - |
Mar 09, 2022 | 15.2721 | 15.2926 | 14.9749 | 15.2721 | 15.2721 | - |
Mar 08, 2022 | 15.3365 | 15.3945 | 15.2469 | 15.3366 | 15.3366 | - |
Mar 07, 2022 | 15.2961 | 15.4628 | 15.2498 | 15.2979 | 15.2979 | - |
Mar 04, 2022 | 15.1686 | 15.4912 | 15.1641 | 15.1682 | 15.1682 | - |
Mar 03, 2022 | 15.2920 | 15.3757 | 15.1589 | 15.2902 | 15.2902 | - |
Mar 02, 2022 | 15.3888 | 15.5575 | 15.2825 | 15.3960 | 15.3960 | - |
Mar 01, 2022 | 15.3682 | 15.4337 | 15.2535 | 15.3262 | 15.3262 | - |
Feb 28, 2022 | 15.3528 | 15.4888 | 15.2749 | 15.3528 | 15.3528 | - |
Feb 25, 2022 | 15.3532 | 15.3678 | 15.1170 | 15.3342 | 15.3342 | - |
Feb 24, 2022 | 15.1125 | 15.5230 | 15.0913 | 15.0935 | 15.0935 | - |
Feb 23, 2022 | 15.0625 | 15.1008 | 14.9758 | 15.0578 | 15.0578 | - |
Feb 22, 2022 | 15.1229 | 15.2268 | 15.0177 | 15.1375 | 15.1375 | - |
Feb 21, 2022 | 15.1053 | 15.1983 | 15.0161 | 15.1102 | 15.1102 | - |
Feb 18, 2022 | 14.9739 | 15.1510 | 14.9243 | 14.9964 | 14.9964 | - |
Feb 17, 2022 | 14.9783 | 15.0878 | 14.9110 | 15.0012 | 15.0012 | - |
Feb 16, 2022 | 15.0667 | 15.1459 | 15.0176 | 15.0924 | 15.0924 | - |
Feb 15, 2022 | 15.0775 | 15.2410 | 14.9876 | 15.0776 | 15.0776 | - |
Feb 14, 2022 | 15.1888 | 15.2734 | 15.0975 | 15.2028 | 15.2028 | - |
Feb 11, 2022 | 15.1302 | 15.2382 | 15.0561 | 15.1550 | 15.1550 | - |
Feb 10, 2022 | 15.1700 | 15.2533 | 14.9831 | 15.2056 | 15.2056 | - |
Feb 09, 2022 | 15.3200 | 15.3864 | 15.2232 | 15.3211 | 15.3211 | - |
Feb 08, 2022 | 15.4760 | 15.5822 | 15.3476 | 15.4859 | 15.4859 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |