Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 21.53 | 21.73 | 21.31 | 21.33 | 21.33 | 969,500 |
Jun 27, 2022 | 21.10 | 21.52 | 20.98 | 21.32 | 21.32 | 716,600 |
Jun 24, 2022 | 20.40 | 21.55 | 20.40 | 20.97 | 20.97 | 2,738,100 |
Jun 23, 2022 | 19.70 | 20.32 | 19.66 | 20.27 | 20.27 | 687,800 |
Jun 22, 2022 | 18.66 | 19.89 | 18.66 | 19.70 | 19.70 | 705,400 |
Jun 21, 2022 | 19.15 | 19.56 | 18.84 | 18.93 | 18.93 | 713,800 |
Jun 17, 2022 | 18.77 | 19.54 | 18.77 | 19.08 | 19.08 | 993,400 |
Jun 16, 2022 | 19.03 | 19.24 | 18.52 | 18.64 | 18.64 | 663,500 |
Jun 15, 2022 | 18.99 | 19.85 | 18.91 | 19.52 | 19.52 | 830,100 |
Jun 14, 2022 | 18.64 | 18.86 | 18.12 | 18.71 | 18.71 | 714,400 |
Jun 13, 2022 | 18.64 | 18.94 | 18.39 | 18.54 | 18.54 | 613,700 |
Jun 10, 2022 | 19.36 | 19.55 | 19.13 | 19.18 | 19.18 | 607,200 |
Jun 09, 2022 | 19.85 | 19.97 | 19.48 | 19.71 | 19.71 | 652,800 |
Jun 08, 2022 | 20.17 | 20.46 | 19.93 | 19.99 | 19.99 | 770,800 |
Jun 07, 2022 | 20.22 | 20.50 | 19.95 | 20.38 | 20.38 | 658,300 |
Jun 06, 2022 | 20.15 | 20.70 | 19.81 | 20.38 | 20.38 | 719,000 |
Jun 03, 2022 | 19.47 | 19.97 | 19.39 | 19.85 | 19.85 | 763,700 |
Jun 02, 2022 | 18.98 | 19.70 | 18.79 | 19.64 | 19.64 | 551,500 |
Jun 01, 2022 | 19.25 | 19.39 | 18.73 | 19.06 | 19.06 | 502,800 |
May 31, 2022 | 19.25 | 19.53 | 19.18 | 19.32 | 19.32 | 676,800 |
May 27, 2022 | 19.37 | 19.68 | 19.33 | 19.45 | 19.45 | 590,800 |
May 26, 2022 | 19.09 | 19.51 | 19.09 | 19.28 | 19.28 | 500,100 |
May 25, 2022 | 18.29 | 19.02 | 18.27 | 18.91 | 18.91 | 594,800 |
May 24, 2022 | 18.25 | 18.39 | 17.66 | 18.27 | 18.27 | 784,800 |
May 23, 2022 | 18.83 | 18.98 | 18.21 | 18.37 | 18.37 | 534,000 |
May 20, 2022 | 18.67 | 18.79 | 18.12 | 18.50 | 18.50 | 754,700 |
May 19, 2022 | 18.20 | 18.84 | 18.10 | 18.43 | 18.43 | 975,100 |
May 18, 2022 | 19.09 | 19.22 | 18.44 | 18.55 | 18.55 | 677,200 |
May 17, 2022 | 18.57 | 19.21 | 18.50 | 19.08 | 19.08 | 944,800 |
May 16, 2022 | 18.42 | 18.80 | 18.19 | 18.25 | 18.25 | 854,600 |
May 13, 2022 | 17.78 | 18.50 | 17.55 | 18.38 | 18.38 | 2,269,400 |
May 12, 2022 | 17.30 | 17.92 | 17.17 | 17.69 | 17.69 | 1,064,500 |
May 11, 2022 | 17.92 | 18.47 | 17.45 | 17.53 | 17.53 | 793,100 |
May 10, 2022 | 18.30 | 18.42 | 17.53 | 17.84 | 17.84 | 553,800 |
May 09, 2022 | 18.57 | 18.76 | 18.15 | 18.30 | 18.30 | 730,400 |
May 06, 2022 | 18.75 | 19.03 | 18.48 | 18.71 | 18.71 | 1,226,000 |
May 05, 2022 | 18.85 | 19.13 | 18.52 | 18.90 | 18.90 | 673,000 |
May 04, 2022 | 19.12 | 19.19 | 18.36 | 19.09 | 19.09 | 550,300 |
May 03, 2022 | 18.98 | 19.26 | 18.53 | 18.94 | 18.94 | 708,500 |
May 02, 2022 | 18.49 | 19.39 | 18.49 | 19.02 | 19.02 | 735,800 |
Apr 29, 2022 | 20.51 | 20.51 | 18.46 | 18.52 | 18.52 | 837,300 |
Apr 28, 2022 | 22.75 | 22.89 | 20.01 | 20.69 | 20.69 | 691,300 |
Apr 27, 2022 | 22.78 | 23.29 | 22.49 | 22.72 | 22.72 | 783,000 |
Apr 26, 2022 | 23.08 | 23.08 | 22.65 | 22.73 | 22.73 | 569,900 |
Apr 25, 2022 | 22.72 | 23.45 | 22.68 | 23.43 | 23.43 | 653,800 |
Apr 22, 2022 | 23.47 | 23.88 | 22.72 | 22.90 | 22.90 | 860,300 |
Apr 21, 2022 | 24.47 | 24.67 | 23.69 | 23.77 | 23.77 | 489,100 |
Apr 20, 2022 | 24.00 | 24.51 | 23.99 | 24.32 | 24.32 | 482,300 |
Apr 19, 2022 | 23.20 | 23.88 | 23.17 | 23.74 | 23.74 | 437,100 |
Apr 18, 2022 | 23.43 | 23.66 | 22.96 | 23.04 | 23.04 | 495,500 |
Apr 14, 2022 | 23.54 | 23.98 | 23.45 | 23.58 | 23.58 | 383,700 |
Apr 13, 2022 | 23.23 | 23.84 | 23.09 | 23.54 | 23.54 | 540,000 |
Apr 12, 2022 | 22.61 | 23.30 | 22.61 | 23.14 | 23.14 | 612,400 |
Apr 11, 2022 | 22.64 | 22.94 | 22.37 | 22.46 | 22.46 | 550,300 |
Apr 08, 2022 | 22.93 | 23.13 | 22.64 | 22.74 | 22.74 | 682,700 |
Apr 07, 2022 | 22.78 | 22.87 | 22.49 | 22.79 | 22.79 | 887,400 |
Apr 06, 2022 | 22.85 | 23.09 | 22.48 | 22.87 | 22.87 | 489,500 |
Apr 05, 2022 | 23.37 | 23.70 | 22.97 | 23.03 | 23.03 | 486,200 |
Apr 04, 2022 | 24.00 | 24.01 | 22.97 | 23.39 | 23.39 | 496,600 |
Apr 01, 2022 | 23.57 | 24.14 | 23.39 | 24.01 | 24.01 | 762,300 |
Mar 31, 2022 | 23.23 | 23.70 | 23.16 | 23.48 | 23.48 | 596,400 |
Mar 30, 2022 | 24.33 | 24.33 | 23.16 | 23.25 | 23.25 | 355,400 |
Mar 29, 2022 | 24.07 | 24.37 | 23.94 | 24.26 | 24.26 | 610,800 |
Mar 28, 2022 | 23.98 | 24.02 | 23.56 | 23.76 | 23.76 | 287,400 |
Mar 25, 2022 | 23.19 | 24.34 | 23.01 | 24.34 | 24.34 | 766,300 |
Mar 24, 2022 | 23.04 | 23.27 | 22.80 | 23.06 | 23.06 | 409,600 |
Mar 23, 2022 | 23.14 | 23.14 | 22.72 | 22.97 | 22.97 | 339,000 |
Mar 22, 2022 | 23.28 | 23.62 | 23.16 | 23.31 | 23.31 | 313,100 |
Mar 21, 2022 | 24.00 | 24.15 | 23.05 | 23.15 | 23.15 | 364,100 |
Mar 18, 2022 | 23.73 | 24.26 | 23.63 | 23.97 | 23.97 | 1,287,500 |
Mar 17, 2022 | 23.10 | 23.81 | 23.04 | 23.73 | 23.73 | 560,600 |
Mar 16, 2022 | 23.18 | 23.53 | 22.91 | 23.32 | 23.32 | 554,200 |
Mar 15, 2022 | 23.83 | 23.94 | 23.03 | 23.17 | 23.17 | 529,400 |
Mar 14, 2022 | 23.66 | 23.74 | 23.25 | 23.57 | 23.57 | 485,300 |
Mar 11, 2022 | 23.55 | 23.86 | 23.37 | 23.52 | 23.52 | 318,500 |
Mar 10, 2022 | 22.95 | 23.49 | 22.94 | 23.48 | 23.48 | 257,600 |
Mar 09, 2022 | 22.88 | 23.38 | 22.86 | 23.24 | 23.24 | 373,300 |
Mar 08, 2022 | 22.91 | 23.24 | 22.31 | 22.38 | 22.38 | 590,100 |
Mar 07, 2022 | 23.00 | 23.13 | 22.59 | 22.76 | 22.76 | 640,600 |
Mar 04, 2022 | 22.95 | 23.04 | 22.41 | 22.99 | 22.99 | 636,800 |
Mar 03, 2022 | 24.06 | 24.06 | 22.99 | 23.36 | 23.36 | 360,000 |
Mar 02, 2022 | 23.31 | 24.19 | 23.09 | 23.74 | 23.74 | 685,500 |
Mar 01, 2022 | 23.16 | 23.55 | 22.73 | 22.95 | 22.95 | 701,000 |
Feb 28, 2022 | 23.85 | 24.46 | 23.20 | 23.47 | 23.47 | 466,700 |
Feb 25, 2022 | 23.84 | 24.42 | 23.80 | 24.16 | 24.16 | 402,600 |
Feb 24, 2022 | 22.83 | 23.75 | 22.45 | 23.69 | 23.69 | 562,900 |
Feb 23, 2022 | 23.74 | 23.91 | 23.38 | 23.42 | 23.42 | 534,600 |
Feb 22, 2022 | 23.30 | 23.89 | 23.17 | 23.44 | 23.44 | 552,400 |
Feb 18, 2022 | 24.14 | 24.19 | 22.99 | 23.38 | 23.38 | 525,500 |
Feb 17, 2022 | 26.12 | 27.11 | 23.69 | 24.18 | 24.18 | 538,700 |
Feb 16, 2022 | 25.43 | 25.95 | 24.96 | 25.74 | 25.74 | 421,000 |
Feb 15, 2022 | 24.56 | 25.43 | 24.42 | 25.42 | 25.42 | 342,400 |
Feb 14, 2022 | 24.80 | 24.97 | 24.16 | 24.35 | 24.35 | 387,300 |
Feb 11, 2022 | 24.49 | 25.06 | 24.34 | 24.65 | 24.65 | 299,600 |
Feb 10, 2022 | 24.48 | 25.21 | 24.32 | 24.51 | 24.51 | 271,400 |
Feb 09, 2022 | 24.58 | 25.17 | 24.58 | 24.90 | 24.90 | 300,000 |
Feb 08, 2022 | 23.62 | 24.58 | 23.62 | 24.48 | 24.48 | 284,700 |
Feb 07, 2022 | 24.05 | 24.22 | 23.61 | 23.70 | 23.70 | 284,000 |
Feb 04, 2022 | 24.30 | 24.48 | 23.45 | 24.14 | 24.14 | 398,900 |
Feb 03, 2022 | 24.43 | 25.42 | 24.05 | 24.67 | 24.67 | 421,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |