Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.88 | 17.17 | 16.39 | 17.05 | 17.05 | 1,461,321 |
Jun 29, 2022 | 17.94 | 17.94 | 16.97 | 17.23 | 17.23 | 1,272,000 |
Jun 28, 2022 | 18.42 | 18.71 | 18.05 | 18.07 | 18.07 | 985,700 |
Jun 27, 2022 | 18.71 | 18.82 | 17.85 | 17.99 | 17.99 | 715,800 |
Jun 24, 2022 | 18.24 | 18.91 | 18.17 | 18.60 | 18.60 | 2,618,100 |
Jun 23, 2022 | 18.38 | 18.59 | 17.69 | 18.04 | 18.04 | 782,400 |
Jun 22, 2022 | 18.26 | 18.87 | 18.20 | 18.34 | 18.34 | 817,300 |
Jun 21, 2022 | 18.74 | 18.90 | 18.20 | 18.55 | 18.55 | 1,524,200 |
Jun 17, 2022 | 18.13 | 18.44 | 17.80 | 18.03 | 18.03 | 2,291,000 |
Jun 16, 2022 | 18.44 | 18.71 | 17.77 | 18.00 | 18.00 | 1,911,300 |
Jun 15, 2022 | 19.40 | 19.57 | 18.81 | 19.08 | 19.08 | 933,000 |
Jun 14, 2022 | 18.65 | 19.28 | 18.65 | 18.97 | 18.97 | 970,300 |
Jun 13, 2022 | 18.47 | 18.94 | 18.15 | 18.57 | 18.57 | 1,388,300 |
Jun 10, 2022 | 19.04 | 19.48 | 18.87 | 19.17 | 19.17 | 1,168,700 |
Jun 09, 2022 | 19.47 | 19.85 | 19.23 | 19.54 | 19.54 | 907,600 |
Jun 08, 2022 | 19.73 | 20.17 | 19.34 | 19.66 | 19.66 | 1,020,500 |
Jun 07, 2022 | 19.67 | 20.39 | 19.43 | 20.03 | 20.03 | 903,100 |
Jun 06, 2022 | 20.50 | 20.58 | 20.04 | 20.28 | 20.28 | 1,166,400 |
Jun 03, 2022 | 20.49 | 20.73 | 20.21 | 20.34 | 20.34 | 1,409,600 |
Jun 02, 2022 | 20.88 | 21.07 | 20.48 | 20.66 | 20.66 | 1,430,900 |
Jun 01, 2022 | 21.18 | 21.61 | 20.38 | 20.65 | 20.65 | 1,143,900 |
May 31, 2022 | 20.74 | 20.98 | 20.34 | 20.86 | 20.86 | 1,279,900 |
May 27, 2022 | 19.69 | 20.98 | 19.45 | 20.98 | 20.98 | 1,454,300 |
May 26, 2022 | 18.34 | 20.41 | 18.16 | 20.07 | 20.07 | 3,220,300 |
May 25, 2022 | 16.67 | 18.25 | 16.45 | 18.03 | 18.03 | 2,284,500 |
May 24, 2022 | 18.58 | 18.72 | 16.39 | 16.67 | 16.67 | 4,044,900 |
May 23, 2022 | 19.90 | 20.15 | 19.15 | 19.20 | 19.20 | 1,548,600 |
May 20, 2022 | 20.35 | 20.35 | 18.90 | 19.94 | 19.94 | 1,571,100 |
May 19, 2022 | 19.77 | 20.47 | 19.76 | 20.05 | 20.05 | 943,800 |
May 18, 2022 | 20.76 | 21.04 | 20.00 | 20.17 | 20.17 | 1,390,600 |
May 17, 2022 | 21.28 | 21.73 | 20.78 | 21.30 | 21.30 | 553,900 |
May 16, 2022 | 20.69 | 21.29 | 20.62 | 20.78 | 20.78 | 484,300 |
May 13, 2022 | 20.58 | 21.24 | 20.45 | 20.90 | 20.90 | 838,300 |
May 12, 2022 | 19.60 | 20.69 | 19.31 | 20.51 | 20.51 | 891,400 |
May 11, 2022 | 20.81 | 21.00 | 19.64 | 19.65 | 19.65 | 1,515,900 |
May 10, 2022 | 21.31 | 21.56 | 20.23 | 20.61 | 20.61 | 1,298,800 |
May 09, 2022 | 21.27 | 21.96 | 20.89 | 20.90 | 20.90 | 1,407,300 |
May 06, 2022 | 22.37 | 22.74 | 21.58 | 21.77 | 21.77 | 901,700 |
May 05, 2022 | 23.18 | 23.48 | 22.41 | 22.64 | 22.64 | 1,333,200 |
May 04, 2022 | 23.32 | 23.62 | 22.40 | 23.53 | 23.53 | 535,500 |
May 03, 2022 | 23.27 | 23.56 | 22.77 | 23.27 | 23.27 | 499,700 |
May 02, 2022 | 22.51 | 23.19 | 22.15 | 23.19 | 23.19 | 875,500 |
Apr 29, 2022 | 23.06 | 23.23 | 22.30 | 22.47 | 22.47 | 899,500 |
Apr 28, 2022 | 23.00 | 23.75 | 22.51 | 23.35 | 23.35 | 754,400 |
Apr 27, 2022 | 22.72 | 22.99 | 22.22 | 22.60 | 22.60 | 528,400 |
Apr 26, 2022 | 22.95 | 23.10 | 22.46 | 22.65 | 22.65 | 675,600 |
Apr 25, 2022 | 22.57 | 23.37 | 22.17 | 23.32 | 23.32 | 703,200 |
Apr 22, 2022 | 23.10 | 23.78 | 22.73 | 22.94 | 22.94 | 858,100 |
Apr 21, 2022 | 24.21 | 24.36 | 23.66 | 23.81 | 23.81 | 698,400 |
Apr 20, 2022 | 24.26 | 24.66 | 23.65 | 23.78 | 23.78 | 1,158,200 |
Apr 19, 2022 | 23.37 | 24.54 | 23.37 | 24.03 | 24.03 | 1,223,900 |
Apr 18, 2022 | 23.28 | 23.66 | 23.15 | 23.32 | 23.32 | 803,200 |
Apr 14, 2022 | 23.36 | 23.77 | 23.25 | 23.35 | 23.35 | 651,300 |
Apr 13, 2022 | 22.36 | 23.70 | 22.33 | 23.33 | 23.33 | 744,800 |
Apr 12, 2022 | 22.67 | 23.35 | 22.09 | 22.32 | 22.32 | 1,091,300 |
Apr 11, 2022 | 22.30 | 23.06 | 22.02 | 22.13 | 22.13 | 940,200 |
Apr 08, 2022 | 22.03 | 22.88 | 21.85 | 22.38 | 22.38 | 744,900 |
Apr 07, 2022 | 21.97 | 22.36 | 21.40 | 22.12 | 22.12 | 1,166,700 |
Apr 06, 2022 | 22.20 | 22.52 | 21.71 | 22.13 | 22.13 | 859,100 |
Apr 05, 2022 | 22.86 | 23.30 | 22.32 | 22.40 | 22.40 | 750,200 |
Apr 04, 2022 | 22.34 | 23.15 | 22.28 | 22.91 | 22.91 | 881,500 |
Apr 01, 2022 | 22.13 | 22.24 | 21.69 | 22.17 | 22.17 | 972,600 |
Mar 31, 2022 | 22.46 | 22.74 | 21.84 | 21.85 | 21.85 | 1,257,000 |
Mar 30, 2022 | 23.00 | 23.29 | 22.48 | 22.75 | 22.75 | 806,300 |
Mar 29, 2022 | 22.18 | 23.49 | 22.15 | 23.32 | 23.32 | 1,351,800 |
Mar 28, 2022 | 21.99 | 22.12 | 21.48 | 21.96 | 21.96 | 1,213,000 |
Mar 25, 2022 | 22.01 | 22.16 | 21.61 | 22.01 | 22.01 | 946,400 |
Mar 24, 2022 | 21.88 | 22.27 | 21.57 | 21.78 | 21.78 | 959,600 |
Mar 23, 2022 | 21.41 | 22.43 | 21.17 | 21.67 | 21.67 | 2,026,800 |
Mar 22, 2022 | 22.00 | 22.37 | 21.48 | 21.70 | 21.70 | 867,300 |
Mar 21, 2022 | 22.10 | 22.23 | 20.88 | 21.74 | 21.74 | 1,508,000 |
Mar 18, 2022 | 20.98 | 21.69 | 20.86 | 21.42 | 21.42 | 1,949,900 |
Mar 17, 2022 | 20.00 | 21.29 | 19.37 | 21.15 | 21.15 | 2,828,600 |
Mar 16, 2022 | 18.57 | 19.45 | 18.53 | 19.35 | 19.35 | 1,652,500 |
Mar 15, 2022 | 17.46 | 18.45 | 17.39 | 18.29 | 18.29 | 1,868,500 |
Mar 14, 2022 | 17.42 | 18.02 | 16.99 | 17.37 | 17.37 | 1,012,500 |
Mar 11, 2022 | 18.14 | 18.63 | 17.24 | 17.37 | 17.37 | 1,198,400 |
Mar 10, 2022 | 17.80 | 18.88 | 17.72 | 18.69 | 18.69 | 1,274,900 |
Mar 09, 2022 | 18.00 | 18.59 | 17.83 | 18.12 | 18.12 | 1,195,200 |
Mar 08, 2022 | 16.41 | 17.92 | 16.05 | 17.24 | 17.24 | 2,456,500 |
Mar 07, 2022 | 19.58 | 19.70 | 16.05 | 16.39 | 16.39 | 3,200,300 |
Mar 04, 2022 | 21.57 | 21.65 | 19.47 | 19.74 | 19.74 | 1,405,800 |
Mar 03, 2022 | 21.71 | 21.76 | 21.08 | 21.68 | 21.68 | 667,900 |
Mar 02, 2022 | 20.52 | 21.95 | 20.52 | 21.81 | 21.81 | 1,218,000 |
Mar 01, 2022 | 21.86 | 21.86 | 20.20 | 20.42 | 20.42 | 1,849,000 |
Feb 28, 2022 | 22.23 | 22.50 | 21.67 | 21.90 | 21.90 | 741,800 |
Feb 25, 2022 | 22.50 | 22.68 | 21.66 | 22.59 | 22.59 | 530,100 |
Feb 24, 2022 | 21.18 | 22.79 | 21.10 | 22.50 | 22.50 | 769,500 |
Feb 23, 2022 | 21.94 | 22.13 | 21.55 | 21.85 | 21.85 | 727,100 |
Feb 22, 2022 | 22.85 | 22.95 | 21.83 | 21.89 | 21.89 | 581,600 |
Feb 18, 2022 | 22.80 | 23.35 | 22.60 | 22.89 | 22.89 | 664,700 |
Feb 17, 2022 | 23.23 | 23.49 | 22.64 | 22.76 | 22.76 | 611,000 |
Feb 16, 2022 | 23.41 | 23.77 | 22.98 | 23.57 | 23.57 | 903,000 |
Feb 15, 2022 | 22.90 | 23.43 | 22.81 | 23.41 | 23.41 | 803,500 |
Feb 14, 2022 | 22.98 | 23.30 | 22.30 | 22.56 | 22.56 | 935,000 |
Feb 11, 2022 | 23.60 | 23.79 | 22.67 | 22.82 | 22.82 | 719,500 |
Feb 10, 2022 | 23.50 | 24.39 | 23.31 | 23.58 | 23.58 | 899,700 |
Feb 09, 2022 | 23.63 | 24.38 | 23.36 | 24.09 | 24.09 | 824,300 |
Feb 08, 2022 | 21.76 | 23.37 | 21.72 | 23.36 | 23.36 | 1,602,600 |
Feb 07, 2022 | 21.68 | 22.18 | 21.39 | 21.70 | 21.70 | 1,034,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |