Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 14.35 | 14.44 | 13.30 | 13.58 | 13.58 | 864,600 |
Jun 24, 2022 | 13.71 | 14.40 | 13.54 | 14.23 | 14.23 | 1,229,800 |
Jun 23, 2022 | 12.46 | 13.62 | 12.46 | 13.50 | 13.50 | 840,200 |
Jun 22, 2022 | 12.03 | 12.87 | 12.03 | 12.38 | 12.38 | 1,186,700 |
Jun 21, 2022 | 12.53 | 13.00 | 12.27 | 12.29 | 12.29 | 678,800 |
Jun 17, 2022 | 12.41 | 12.98 | 12.27 | 12.38 | 12.38 | 1,080,300 |
Jun 16, 2022 | 12.41 | 12.53 | 11.81 | 12.38 | 12.38 | 644,700 |
Jun 15, 2022 | 12.98 | 13.69 | 12.75 | 12.90 | 12.90 | 996,000 |
Jun 14, 2022 | 12.95 | 13.08 | 12.14 | 12.84 | 12.84 | 878,600 |
Jun 13, 2022 | 13.71 | 14.05 | 12.75 | 12.92 | 12.92 | 716,100 |
Jun 10, 2022 | 14.71 | 15.10 | 14.21 | 14.37 | 14.37 | 425,800 |
Jun 09, 2022 | 16.03 | 16.03 | 15.23 | 15.24 | 15.24 | 651,200 |
Jun 08, 2022 | 15.67 | 16.59 | 15.67 | 16.21 | 16.21 | 516,000 |
Jun 07, 2022 | 15.46 | 16.04 | 15.07 | 15.83 | 15.83 | 384,900 |
Jun 06, 2022 | 16.05 | 16.28 | 15.13 | 15.73 | 15.73 | 589,600 |
Jun 03, 2022 | 15.90 | 16.03 | 15.35 | 15.62 | 15.62 | 663,600 |
Jun 02, 2022 | 14.87 | 16.45 | 14.68 | 16.12 | 16.12 | 608,500 |
Jun 01, 2022 | 15.76 | 16.14 | 14.70 | 14.87 | 14.87 | 777,500 |
May 31, 2022 | 16.74 | 17.07 | 15.28 | 15.64 | 15.64 | 968,800 |
May 27, 2022 | 16.11 | 17.01 | 15.85 | 16.84 | 16.84 | 1,321,200 |
May 26, 2022 | 15.80 | 16.42 | 15.42 | 15.88 | 15.88 | 1,278,700 |
May 25, 2022 | 15.58 | 16.05 | 15.28 | 15.75 | 15.75 | 998,200 |
May 24, 2022 | 16.29 | 16.34 | 15.39 | 15.64 | 15.64 | 752,000 |
May 23, 2022 | 16.20 | 16.58 | 15.69 | 16.55 | 16.55 | 524,900 |
May 20, 2022 | 16.27 | 16.42 | 14.82 | 16.01 | 16.01 | 554,500 |
May 19, 2022 | 14.86 | 16.16 | 14.50 | 15.94 | 15.94 | 1,304,400 |
May 18, 2022 | 14.90 | 15.38 | 14.50 | 14.95 | 14.95 | 825,500 |
May 17, 2022 | 15.70 | 16.14 | 14.68 | 15.20 | 15.20 | 906,900 |
May 16, 2022 | 16.55 | 16.60 | 15.10 | 15.25 | 15.25 | 1,002,600 |
May 13, 2022 | 14.54 | 17.01 | 14.42 | 16.73 | 16.73 | 2,321,500 |
May 12, 2022 | 13.82 | 14.72 | 13.52 | 14.05 | 14.05 | 950,200 |
May 11, 2022 | 13.90 | 15.89 | 13.65 | 13.99 | 13.99 | 1,531,300 |
May 10, 2022 | 15.80 | 16.31 | 13.63 | 15.06 | 15.06 | 1,182,700 |
May 09, 2022 | 16.79 | 16.86 | 14.76 | 15.06 | 15.06 | 1,498,400 |
May 06, 2022 | 18.01 | 18.08 | 16.93 | 17.20 | 17.20 | 636,600 |
May 05, 2022 | 19.37 | 19.40 | 17.75 | 18.26 | 18.26 | 622,600 |
May 04, 2022 | 18.95 | 19.82 | 17.59 | 19.64 | 19.64 | 990,800 |
May 03, 2022 | 19.53 | 20.04 | 18.77 | 18.91 | 18.91 | 552,900 |
May 02, 2022 | 18.74 | 19.88 | 18.49 | 19.51 | 19.51 | 1,028,900 |
Apr 29, 2022 | 19.72 | 20.31 | 18.68 | 18.78 | 18.78 | 886,500 |
Apr 28, 2022 | 19.81 | 20.10 | 18.89 | 19.86 | 19.86 | 682,000 |
Apr 27, 2022 | 19.42 | 19.90 | 19.14 | 19.60 | 19.60 | 680,300 |
Apr 26, 2022 | 20.28 | 20.41 | 19.30 | 19.57 | 19.57 | 996,600 |
Apr 25, 2022 | 19.81 | 20.51 | 19.64 | 20.45 | 20.45 | 1,695,700 |
Apr 22, 2022 | 19.52 | 20.28 | 19.49 | 19.76 | 19.76 | 814,200 |
Apr 21, 2022 | 21.46 | 21.83 | 19.23 | 19.75 | 19.75 | 1,103,600 |
Apr 20, 2022 | 21.87 | 21.92 | 21.11 | 21.17 | 21.17 | 497,200 |
Apr 19, 2022 | 20.78 | 21.82 | 20.50 | 21.66 | 21.66 | 662,600 |
Apr 18, 2022 | 21.98 | 22.37 | 20.98 | 21.08 | 21.08 | 1,398,000 |
Apr 14, 2022 | 21.89 | 22.28 | 20.80 | 22.11 | 22.11 | 2,426,200 |
Apr 13, 2022 | 22.30 | 23.26 | 21.46 | 21.87 | 21.87 | 8,018,200 |
Apr 12, 2022 | 34.36 | 35.34 | 32.64 | 32.95 | 32.95 | 472,000 |
Apr 11, 2022 | 33.69 | 34.10 | 32.04 | 33.68 | 33.68 | 530,400 |
Apr 08, 2022 | 33.86 | 34.89 | 33.40 | 34.09 | 34.09 | 612,700 |
Apr 07, 2022 | 33.45 | 34.25 | 32.69 | 34.01 | 34.01 | 467,200 |
Apr 06, 2022 | 34.14 | 34.15 | 32.00 | 33.15 | 33.15 | 494,000 |
Apr 05, 2022 | 36.10 | 36.25 | 34.37 | 34.79 | 34.79 | 479,100 |
Apr 04, 2022 | 36.15 | 37.06 | 35.65 | 36.04 | 36.04 | 234,600 |
Apr 01, 2022 | 34.84 | 36.54 | 34.48 | 36.10 | 36.10 | 644,500 |
Mar 31, 2022 | 34.21 | 35.19 | 33.79 | 34.75 | 34.75 | 319,600 |
Mar 30, 2022 | 34.37 | 35.50 | 32.86 | 34.14 | 34.14 | 325,100 |
Mar 29, 2022 | 32.78 | 35.09 | 32.78 | 34.63 | 34.63 | 384,600 |
Mar 28, 2022 | 32.12 | 33.08 | 31.12 | 32.11 | 32.11 | 282,900 |
Mar 25, 2022 | 33.61 | 33.61 | 31.31 | 32.13 | 32.13 | 305,500 |
Mar 24, 2022 | 33.14 | 33.63 | 31.91 | 33.55 | 33.55 | 373,000 |
Mar 23, 2022 | 32.67 | 33.13 | 31.38 | 32.38 | 32.38 | 314,900 |
Mar 22, 2022 | 32.72 | 33.94 | 32.47 | 32.98 | 32.98 | 466,700 |
Mar 21, 2022 | 33.76 | 33.76 | 32.01 | 32.81 | 32.81 | 229,200 |
Mar 18, 2022 | 32.21 | 34.70 | 31.89 | 34.00 | 34.00 | 756,200 |
Mar 17, 2022 | 31.67 | 33.12 | 30.34 | 32.97 | 32.97 | 393,000 |
Mar 16, 2022 | 28.85 | 31.85 | 28.74 | 31.48 | 31.48 | 600,300 |
Mar 15, 2022 | 26.55 | 28.44 | 26.55 | 27.99 | 27.99 | 697,100 |
Mar 14, 2022 | 32.19 | 32.55 | 27.34 | 27.71 | 27.71 | 821,300 |
Mar 11, 2022 | 35.07 | 35.07 | 32.41 | 32.46 | 32.46 | 459,100 |
Mar 10, 2022 | 34.14 | 34.37 | 33.18 | 34.27 | 34.27 | 271,500 |
Mar 09, 2022 | 34.05 | 35.36 | 33.75 | 35.09 | 35.09 | 366,000 |
Mar 08, 2022 | 32.48 | 34.14 | 32.21 | 33.09 | 33.09 | 511,400 |
Mar 07, 2022 | 35.84 | 36.44 | 32.77 | 33.11 | 33.11 | 879,500 |
Mar 04, 2022 | 36.75 | 37.59 | 35.46 | 35.90 | 35.90 | 421,800 |
Mar 03, 2022 | 37.42 | 37.56 | 36.42 | 37.02 | 37.02 | 438,500 |
Mar 02, 2022 | 36.99 | 37.49 | 34.93 | 37.06 | 37.06 | 638,000 |
Mar 01, 2022 | 35.50 | 36.59 | 34.48 | 35.54 | 35.54 | 615,600 |
Feb 28, 2022 | 35.74 | 36.90 | 34.70 | 35.46 | 35.46 | 751,500 |
Feb 25, 2022 | 34.88 | 36.15 | 33.91 | 36.09 | 36.09 | 613,900 |
Feb 24, 2022 | 29.17 | 34.31 | 28.68 | 34.16 | 34.16 | 504,700 |
Feb 23, 2022 | 31.99 | 32.33 | 30.34 | 30.42 | 30.42 | 280,600 |
Feb 22, 2022 | 31.25 | 32.43 | 30.97 | 31.65 | 31.65 | 269,400 |
Feb 18, 2022 | 32.34 | 33.12 | 31.48 | 31.72 | 31.72 | 794,900 |
Feb 17, 2022 | 35.52 | 35.96 | 32.39 | 32.48 | 32.48 | 1,156,700 |
Feb 16, 2022 | 36.71 | 36.71 | 34.86 | 36.07 | 36.07 | 420,100 |
Feb 15, 2022 | 37.07 | 38.14 | 35.97 | 37.18 | 37.18 | 325,700 |
Feb 14, 2022 | 37.18 | 38.09 | 36.07 | 36.39 | 36.39 | 367,100 |
Feb 11, 2022 | 38.12 | 41.00 | 36.88 | 37.08 | 37.08 | 285,200 |
Feb 10, 2022 | 37.28 | 40.01 | 36.89 | 38.12 | 38.12 | 434,200 |
Feb 09, 2022 | 37.68 | 38.85 | 36.76 | 38.79 | 38.79 | 306,800 |
Feb 08, 2022 | 35.91 | 37.41 | 35.49 | 36.93 | 36.93 | 384,300 |
Feb 07, 2022 | 34.79 | 37.28 | 34.18 | 36.25 | 36.25 | 389,500 |
Feb 04, 2022 | 34.71 | 35.32 | 33.66 | 34.79 | 34.79 | 571,300 |
Feb 03, 2022 | 35.11 | 36.49 | 34.76 | 34.82 | 34.82 | 598,800 |
Feb 02, 2022 | 36.32 | 36.84 | 35.67 | 36.39 | 36.39 | 559,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |