Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 18.67 | 19.04 | 18.65 | 18.94 | 18.94 | 27,349 |
Jun 30, 2022 | 18.73 | 18.98 | 18.65 | 18.75 | 18.75 | 39,731 |
Jun 29, 2022 | 18.79 | 19.12 | 18.75 | 19.04 | 19.04 | 7,507 |
Jun 28, 2022 | 18.93 | 18.94 | 18.67 | 18.85 | 18.85 | 10,638 |
Jun 27, 2022 | 18.94 | 19.18 | 18.91 | 18.95 | 18.95 | 12,960 |
Jun 24, 2022 | 18.81 | 19.11 | 18.81 | 19.05 | 19.05 | 20,668 |
Jun 23, 2022 | 18.74 | 18.88 | 18.65 | 18.87 | 18.87 | 22,830 |
Jun 22, 2022 | 18.52 | 18.75 | 18.50 | 18.64 | 18.64 | 28,561 |
Jun 21, 2022 | 18.65 | 18.84 | 18.51 | 18.64 | 18.64 | 42,172 |
Jun 17, 2022 | 18.69 | 18.76 | 18.49 | 18.65 | 18.65 | 15,805 |
Jun 16, 2022 | 18.86 | 18.86 | 18.28 | 18.60 | 18.60 | 64,432 |
Jun 15, 2022 | 19.05 | 19.19 | 18.45 | 19.02 | 19.02 | 73,882 |
Jun 14, 2022 | 19.06 | 19.06 | 18.21 | 18.65 | 18.65 | 48,228 |
Jun 13, 2022 | 19.38 | 19.42 | 18.60 | 18.78 | 18.78 | 206,403 |
Jun 10, 2022 | 19.87 | 19.87 | 19.48 | 19.72 | 19.72 | 34,543 |
Jun 09, 2022 | 20.15 | 20.18 | 20.00 | 20.10 | 20.10 | 29,126 |
Jun 08, 2022 | 20.34 | 20.34 | 20.09 | 20.15 | 20.15 | 143,336 |
Jun 07, 2022 | 20.29 | 20.41 | 20.14 | 20.29 | 20.29 | 88,501 |
Jun 06, 2022 | 20.55 | 20.55 | 20.23 | 20.30 | 20.30 | 57,888 |
Jun 03, 2022 | 20.24 | 20.53 | 20.24 | 20.40 | 20.40 | 52,252 |
Jun 02, 2022 | 20.70 | 20.71 | 20.50 | 20.65 | 20.65 | 51,405 |
Jun 01, 2022 | 20.69 | 20.87 | 20.48 | 20.72 | 20.72 | 31,653 |
May 31, 2022 | 20.68 | 20.78 | 20.32 | 20.59 | 20.59 | 95,269 |
May 27, 2022 | 20.02 | 20.78 | 20.01 | 20.69 | 20.69 | 30,627 |
May 26, 2022 | 19.62 | 19.99 | 19.62 | 19.89 | 19.89 | 81,373 |
May 25, 2022 | 19.48 | 19.58 | 19.30 | 19.52 | 19.52 | 156,354 |
May 24, 2022 | 19.31 | 19.43 | 19.17 | 19.37 | 19.37 | 79,407 |
May 23, 2022 | 19.35 | 19.45 | 19.11 | 19.21 | 19.21 | 64,447 |
May 20, 2022 | 19.56 | 19.63 | 19.21 | 19.35 | 19.35 | 64,664 |
May 19, 2022 | 19.32 | 19.47 | 19.25 | 19.29 | 19.29 | 19,418 |
May 18, 2022 | 19.39 | 19.40 | 19.18 | 19.27 | 19.27 | 22,497 |
May 17, 2022 | 19.77 | 19.90 | 19.45 | 19.45 | 19.45 | 183,800 |
May 16, 2022 | 19.25 | 19.61 | 19.14 | 19.54 | 19.54 | 38,601 |
May 13, 2022 | 19.24 | 19.43 | 19.10 | 19.16 | 19.16 | 60,160 |
May 12, 2022 | 19.80 | 19.80 | 19.08 | 19.34 | 19.34 | 77,080 |
May 11, 2022 | 19.40 | 19.63 | 19.30 | 19.36 | 19.36 | 45,830 |
May 10, 2022 | 19.48 | 19.74 | 19.18 | 19.42 | 19.42 | 56,131 |
May 09, 2022 | 19.64 | 19.85 | 19.41 | 19.43 | 19.43 | 41,187 |
May 06, 2022 | 20.12 | 20.12 | 19.54 | 19.83 | 19.83 | 31,531 |
May 05, 2022 | 20.30 | 20.30 | 19.90 | 20.14 | 20.14 | 22,637 |
May 04, 2022 | 20.01 | 20.40 | 19.90 | 20.40 | 20.40 | 28,866 |
May 03, 2022 | 19.80 | 19.97 | 19.80 | 19.85 | 19.85 | 16,595 |
May 02, 2022 | 20.25 | 20.25 | 19.75 | 19.78 | 19.78 | 27,622 |
Apr 29, 2022 | 20.37 | 20.40 | 20.15 | 20.15 | 20.15 | 96,072 |
Apr 28, 2022 | 20.47 | 20.82 | 20.28 | 20.45 | 20.45 | 70,574 |
Apr 27, 2022 | 20.68 | 20.77 | 20.45 | 20.50 | 20.50 | 55,377 |
Apr 26, 2022 | 21.08 | 21.08 | 20.47 | 20.66 | 20.66 | 33,438 |
Apr 25, 2022 | 20.58 | 20.88 | 20.50 | 20.66 | 20.66 | 34,000 |
Apr 22, 2022 | 20.63 | 20.93 | 20.37 | 20.48 | 20.48 | 21,728 |
Apr 21, 2022 | 21.01 | 21.06 | 20.68 | 20.78 | 20.78 | 28,737 |
Apr 20, 2022 | 21.31 | 21.34 | 20.98 | 21.12 | 21.12 | 36,217 |
Apr 19, 2022 | 20.85 | 21.10 | 20.85 | 21.10 | 21.10 | 31,362 |
Apr 18, 2022 | 21.36 | 21.50 | 21.00 | 21.28 | 21.28 | 16,880 |
Apr 14, 2022 | 21.33 | 21.33 | 21.03 | 21.30 | 21.30 | 19,337 |
Apr 13, 2022 | 21.35 | 21.35 | 21.07 | 21.33 | 21.33 | 24,998 |
Apr 12, 2022 | 21.43 | 21.47 | 21.05 | 21.36 | 21.36 | 15,600 |
Apr 11, 2022 | 21.50 | 21.62 | 21.28 | 21.35 | 21.35 | 17,587 |
Apr 08, 2022 | 21.65 | 21.78 | 21.40 | 21.60 | 21.60 | 13,554 |
Apr 07, 2022 | 21.42 | 21.79 | 21.40 | 21.69 | 21.69 | 9,847 |
Apr 06, 2022 | 21.67 | 21.77 | 21.26 | 21.60 | 21.60 | 24,357 |
Apr 05, 2022 | 22.14 | 22.14 | 21.66 | 21.82 | 21.82 | 31,995 |
Apr 04, 2022 | 22.20 | 22.20 | 21.99 | 22.13 | 22.13 | 10,856 |
Apr 01, 2022 | 22.00 | 22.09 | 21.81 | 22.05 | 22.05 | 35,988 |
Mar 31, 2022 | 22.00 | 22.15 | 21.99 | 22.12 | 22.12 | 47,184 |
Mar 30, 2022 | 21.93 | 22.02 | 21.84 | 21.98 | 21.98 | 35,796 |
Mar 29, 2022 | 21.80 | 21.90 | 21.59 | 21.80 | 21.80 | 81,716 |
Mar 28, 2022 | 21.68 | 21.81 | 21.42 | 21.55 | 21.55 | 37,789 |
Mar 25, 2022 | 21.83 | 22.04 | 21.25 | 21.58 | 21.58 | 33,833 |
Mar 24, 2022 | 21.59 | 22.06 | 21.59 | 21.85 | 21.85 | 36,922 |
Mar 23, 2022 | 21.85 | 22.03 | 21.70 | 22.02 | 22.02 | 62,261 |
Mar 22, 2022 | 22.05 | 22.05 | 21.85 | 21.86 | 21.86 | 19,788 |
Mar 21, 2022 | 22.36 | 22.40 | 21.94 | 22.05 | 22.05 | 36,684 |
Mar 18, 2022 | 22.23 | 22.45 | 22.18 | 22.43 | 22.43 | 10,173 |
Mar 17, 2022 | 21.75 | 22.11 | 21.75 | 22.06 | 22.06 | 16,630 |
Mar 16, 2022 | 21.67 | 21.85 | 21.43 | 21.68 | 21.68 | 23,222 |
Mar 15, 2022 | 21.35 | 21.49 | 21.15 | 21.42 | 21.42 | 35,574 |
Mar 14, 2022 | 21.71 | 21.71 | 20.78 | 21.23 | 21.23 | 15,358 |
Mar 11, 2022 | 21.94 | 22.05 | 21.55 | 21.70 | 21.70 | 10,836 |
Mar 10, 2022 | 22.01 | 22.22 | 21.87 | 22.15 | 22.15 | 14,283 |
Mar 09, 2022 | 21.95 | 22.23 | 21.74 | 22.23 | 22.23 | 16,323 |
Mar 08, 2022 | 21.70 | 21.87 | 21.41 | 21.83 | 21.83 | 19,066 |
Mar 07, 2022 | 21.82 | 21.89 | 21.45 | 21.70 | 21.70 | 46,998 |
Mar 04, 2022 | 22.00 | 22.13 | 21.84 | 22.00 | 22.00 | 19,702 |
Mar 03, 2022 | 22.00 | 22.24 | 21.84 | 22.19 | 22.19 | 33,956 |
Mar 02, 2022 | 21.79 | 22.11 | 21.67 | 21.93 | 21.93 | 58,748 |
Mar 01, 2022 | 21.58 | 21.76 | 21.39 | 21.76 | 21.76 | 184,239 |
Feb 28, 2022 | 21.75 | 21.75 | 21.38 | 21.38 | 21.38 | 300,481 |
Feb 25, 2022 | 21.64 | 21.85 | 21.60 | 21.77 | 21.77 | 112,425 |
Feb 24, 2022 | 21.60 | 21.70 | 21.48 | 21.67 | 21.67 | 78,842 |
Feb 23, 2022 | 21.79 | 22.11 | 21.78 | 21.78 | 21.78 | 16,933 |
Feb 22, 2022 | 22.14 | 22.62 | 21.77 | 21.85 | 21.85 | 20,881 |
Feb 18, 2022 | 22.33 | 22.33 | 22.12 | 22.22 | 22.22 | 11,011 |
Feb 17, 2022 | 22.68 | 22.88 | 21.96 | 22.05 | 22.05 | 19,982 |
Feb 16, 2022 | 22.06 | 22.67 | 21.91 | 22.67 | 22.67 | 17,659 |
Feb 15, 2022 | 22.40 | 22.60 | 22.16 | 22.28 | 22.28 | 16,196 |
Feb 14, 2022 | 22.94 | 22.94 | 22.02 | 22.17 | 22.17 | 35,919 |
Feb 11, 2022 | 23.55 | 23.65 | 22.76 | 22.86 | 22.86 | 66,064 |
Feb 10, 2022 | 23.74 | 23.79 | 23.43 | 23.62 | 23.62 | 51,904 |
Feb 09, 2022 | 23.74 | 23.95 | 23.72 | 23.82 | 23.82 | 44,248 |
Feb 08, 2022 | 24.06 | 24.22 | 23.64 | 23.71 | 23.71 | 42,556 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |