Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 16.36 | 16.87 | 15.83 | 16.14 | 16.14 | 92,100 |
Jun 30, 2022 | 15.12 | 16.41 | 14.88 | 16.39 | 16.39 | 126,400 |
Jun 29, 2022 | 15.27 | 15.33 | 14.32 | 15.19 | 15.19 | 117,500 |
Jun 28, 2022 | 15.50 | 15.78 | 15.04 | 15.15 | 15.15 | 128,000 |
Jun 27, 2022 | 15.55 | 15.84 | 14.94 | 15.36 | 15.36 | 179,000 |
Jun 24, 2022 | 15.79 | 16.30 | 15.37 | 15.55 | 15.55 | 425,800 |
Jun 23, 2022 | 16.29 | 16.43 | 15.37 | 15.70 | 15.70 | 85,300 |
Jun 22, 2022 | 15.62 | 16.76 | 15.62 | 16.12 | 16.12 | 222,800 |
Jun 21, 2022 | 15.90 | 16.12 | 14.97 | 15.84 | 15.84 | 292,500 |
Jun 17, 2022 | 15.81 | 15.94 | 15.20 | 15.66 | 15.66 | 244,000 |
Jun 16, 2022 | 16.34 | 16.36 | 14.96 | 15.53 | 15.53 | 234,300 |
Jun 15, 2022 | 16.56 | 16.86 | 15.78 | 16.63 | 16.63 | 236,400 |
Jun 14, 2022 | 17.18 | 17.18 | 16.09 | 16.67 | 16.67 | 92,700 |
Jun 13, 2022 | 17.97 | 17.97 | 17.04 | 17.38 | 17.38 | 92,800 |
Jun 10, 2022 | 19.64 | 19.81 | 18.42 | 18.49 | 18.49 | 65,800 |
Jun 09, 2022 | 19.46 | 20.16 | 19.05 | 20.04 | 20.04 | 73,700 |
Jun 08, 2022 | 20.00 | 20.27 | 19.48 | 19.64 | 19.64 | 41,700 |
Jun 07, 2022 | 19.45 | 20.36 | 19.45 | 20.31 | 20.31 | 90,600 |
Jun 06, 2022 | 19.64 | 19.80 | 19.26 | 19.72 | 19.72 | 69,700 |
Jun 03, 2022 | 19.88 | 20.01 | 18.90 | 19.44 | 19.44 | 85,400 |
Jun 02, 2022 | 20.20 | 20.49 | 19.84 | 19.97 | 19.97 | 102,400 |
Jun 01, 2022 | 19.53 | 20.31 | 19.29 | 20.00 | 20.00 | 100,800 |
May 31, 2022 | 19.50 | 19.78 | 19.11 | 19.44 | 19.44 | 81,800 |
May 27, 2022 | 19.17 | 19.58 | 19.05 | 19.42 | 19.42 | 60,200 |
May 26, 2022 | 18.48 | 19.19 | 18.48 | 18.92 | 18.92 | 47,100 |
May 25, 2022 | 18.57 | 18.85 | 18.00 | 18.31 | 18.31 | 47,100 |
May 24, 2022 | 19.44 | 19.65 | 18.10 | 18.73 | 18.73 | 74,700 |
May 23, 2022 | 19.06 | 19.80 | 18.23 | 19.54 | 19.54 | 159,100 |
May 20, 2022 | 19.64 | 19.86 | 18.32 | 18.78 | 18.78 | 67,100 |
May 19, 2022 | 19.07 | 19.56 | 19.04 | 19.17 | 19.17 | 94,300 |
May 18, 2022 | 19.70 | 20.18 | 19.30 | 19.45 | 19.45 | 133,400 |
May 17, 2022 | 19.89 | 19.93 | 19.29 | 19.84 | 19.84 | 147,900 |
May 16, 2022 | 19.38 | 19.68 | 18.90 | 19.20 | 19.20 | 84,400 |
May 13, 2022 | 19.70 | 19.93 | 19.00 | 19.24 | 19.24 | 60,600 |
May 12, 2022 | 18.86 | 19.65 | 18.64 | 19.43 | 19.43 | 75,300 |
May 11, 2022 | 18.65 | 19.82 | 18.55 | 18.95 | 18.95 | 77,800 |
May 10, 2022 | 18.96 | 20.86 | 18.38 | 18.82 | 18.82 | 175,400 |
May 09, 2022 | 18.49 | 18.78 | 17.46 | 18.65 | 18.65 | 133,900 |
May 06, 2022 | 18.60 | 18.60 | 17.60 | 18.00 | 18.00 | 61,300 |
May 05, 2022 | 19.66 | 19.97 | 18.23 | 18.60 | 18.60 | 87,500 |
May 04, 2022 | 19.07 | 20.22 | 18.57 | 20.06 | 20.06 | 71,800 |
May 03, 2022 | 19.46 | 19.46 | 18.53 | 19.14 | 19.14 | 83,200 |
May 02, 2022 | 19.79 | 19.89 | 18.76 | 19.41 | 19.41 | 101,500 |
Apr 29, 2022 | 20.64 | 21.15 | 19.60 | 19.65 | 19.65 | 91,100 |
Apr 28, 2022 | 21.38 | 21.43 | 20.47 | 20.95 | 20.95 | 109,600 |
Apr 27, 2022 | 22.22 | 22.37 | 20.64 | 20.96 | 20.96 | 168,600 |
Apr 26, 2022 | 23.29 | 23.34 | 22.32 | 22.37 | 22.37 | 92,700 |
Apr 25, 2022 | 23.38 | 23.85 | 22.68 | 23.53 | 23.53 | 102,600 |
Apr 22, 2022 | 24.31 | 24.31 | 23.43 | 23.47 | 23.47 | 54,500 |
Apr 21, 2022 | 25.05 | 25.09 | 24.12 | 24.26 | 24.26 | 68,900 |
Apr 20, 2022 | 24.86 | 25.04 | 24.42 | 24.61 | 24.61 | 81,400 |
Apr 19, 2022 | 23.70 | 24.67 | 23.39 | 24.44 | 24.44 | 61,400 |
Apr 18, 2022 | 23.64 | 23.93 | 23.07 | 23.62 | 23.62 | 114,700 |
Apr 14, 2022 | 24.22 | 24.42 | 23.69 | 23.88 | 23.88 | 100,700 |
Apr 13, 2022 | 23.73 | 24.37 | 23.53 | 24.02 | 24.02 | 89,900 |
Apr 12, 2022 | 23.81 | 24.10 | 23.49 | 23.66 | 23.66 | 92,700 |
Apr 11, 2022 | 24.04 | 24.60 | 23.44 | 23.47 | 23.47 | 88,100 |
Apr 08, 2022 | 24.31 | 24.70 | 23.93 | 24.06 | 24.06 | 88,400 |
Apr 07, 2022 | 24.88 | 24.97 | 24.43 | 24.51 | 24.51 | 105,000 |
Apr 06, 2022 | 24.83 | 24.87 | 23.78 | 24.74 | 24.74 | 179,300 |
Apr 05, 2022 | 26.11 | 26.11 | 25.27 | 25.27 | 25.27 | 116,500 |
Apr 04, 2022 | 26.96 | 26.96 | 26.20 | 26.29 | 26.29 | 62,000 |
Apr 01, 2022 | 27.01 | 27.27 | 26.38 | 26.81 | 26.81 | 104,700 |
Mar 31, 2022 | 26.88 | 27.09 | 26.38 | 26.62 | 26.62 | 131,600 |
Mar 30, 2022 | 28.02 | 28.18 | 26.89 | 26.99 | 26.99 | 114,000 |
Mar 29, 2022 | 28.05 | 28.25 | 27.72 | 28.11 | 28.11 | 117,900 |
Mar 28, 2022 | 27.76 | 27.77 | 27.12 | 27.52 | 27.52 | 101,600 |
Mar 25, 2022 | 27.70 | 27.91 | 27.34 | 27.75 | 27.75 | 142,500 |
Mar 24, 2022 | 27.58 | 27.96 | 27.34 | 27.42 | 27.42 | 116,300 |
Mar 23, 2022 | 27.84 | 28.07 | 27.49 | 27.78 | 27.78 | 52,100 |
Mar 22, 2022 | 28.58 | 28.99 | 28.04 | 28.08 | 28.08 | 87,400 |
Mar 21, 2022 | 28.63 | 29.23 | 28.00 | 28.31 | 28.31 | 73,800 |
Mar 18, 2022 | 28.76 | 29.80 | 28.07 | 28.93 | 28.93 | 253,000 |
Mar 17, 2022 | 27.55 | 29.08 | 27.55 | 28.79 | 28.79 | 114,500 |
Mar 16, 2022 | 27.63 | 28.18 | 27.36 | 27.95 | 27.95 | 282,900 |
Mar 15, 2022 | 24.26 | 27.90 | 23.72 | 27.63 | 27.63 | 417,200 |
Mar 14, 2022 | 24.19 | 24.19 | 23.22 | 23.56 | 23.56 | 80,400 |
Mar 11, 2022 | 25.19 | 25.19 | 24.05 | 24.16 | 24.16 | 81,700 |
Mar 10, 2022 | 24.87 | 25.18 | 24.60 | 25.06 | 25.06 | 38,800 |
Mar 09, 2022 | 24.83 | 25.51 | 24.62 | 25.51 | 25.51 | 50,800 |
Mar 08, 2022 | 24.20 | 25.19 | 23.99 | 24.18 | 24.18 | 106,900 |
Mar 07, 2022 | 24.24 | 25.06 | 23.44 | 23.83 | 23.83 | 147,900 |
Mar 04, 2022 | 25.37 | 25.49 | 24.01 | 24.29 | 24.29 | 71,000 |
Mar 03, 2022 | 26.29 | 26.29 | 25.37 | 25.78 | 25.78 | 57,600 |
Mar 02, 2022 | 25.93 | 26.05 | 25.53 | 25.90 | 25.90 | 143,900 |
Mar 01, 2022 | 26.85 | 27.07 | 25.23 | 25.53 | 25.53 | 120,900 |
Feb 28, 2022 | 26.43 | 27.03 | 26.21 | 26.94 | 26.94 | 132,600 |
Feb 25, 2022 | 26.42 | 26.99 | 26.27 | 26.81 | 26.81 | 96,700 |
Feb 24, 2022 | 25.27 | 26.46 | 25.05 | 26.23 | 26.23 | 207,200 |
Feb 23, 2022 | 27.44 | 27.44 | 25.83 | 25.97 | 25.97 | 66,100 |
Feb 22, 2022 | 27.96 | 28.17 | 26.94 | 27.06 | 27.06 | 82,100 |
Feb 18, 2022 | 27.48 | 28.23 | 27.40 | 28.10 | 28.10 | 131,300 |
Feb 17, 2022 | 27.50 | 27.75 | 27.14 | 27.60 | 27.60 | 56,200 |
Feb 16, 2022 | 27.63 | 27.97 | 27.40 | 27.66 | 27.66 | 54,800 |
Feb 15, 2022 | 27.70 | 27.95 | 27.33 | 27.57 | 27.57 | 160,700 |
Feb 14, 2022 | 27.59 | 27.67 | 27.07 | 27.16 | 27.16 | 109,900 |
Feb 11, 2022 | 27.67 | 27.84 | 26.91 | 27.29 | 27.29 | 95,300 |
Feb 10, 2022 | 27.88 | 28.25 | 27.15 | 27.40 | 27.40 | 191,100 |
Feb 09, 2022 | 28.40 | 29.12 | 28.35 | 28.65 | 28.65 | 76,600 |
Feb 08, 2022 | 26.99 | 28.34 | 26.99 | 28.28 | 28.28 | 89,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |