Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 11.97 | 12.49 | 11.50 | 11.95 | 11.95 | 11,100 |
Jun 30, 2022 | 12.03 | 12.52 | 11.64 | 11.99 | 11.99 | 13,300 |
Jun 29, 2022 | 11.86 | 12.89 | 11.75 | 12.05 | 12.05 | 43,300 |
Jun 28, 2022 | 11.72 | 12.42 | 11.59 | 12.04 | 12.04 | 11,200 |
Jun 27, 2022 | 12.80 | 12.80 | 11.56 | 11.73 | 11.73 | 37,300 |
Jun 24, 2022 | 12.59 | 12.81 | 11.91 | 12.64 | 12.64 | 14,700 |
Jun 23, 2022 | 11.05 | 12.55 | 11.05 | 12.20 | 12.20 | 23,100 |
Jun 22, 2022 | 10.57 | 11.16 | 10.57 | 10.96 | 10.96 | 15,300 |
Jun 21, 2022 | 11.35 | 11.41 | 10.80 | 10.97 | 10.97 | 11,300 |
Jun 17, 2022 | 11.77 | 13.12 | 11.03 | 11.16 | 11.16 | 41,900 |
Jun 16, 2022 | 11.43 | 12.45 | 10.49 | 11.90 | 11.90 | 46,000 |
Jun 15, 2022 | 10.60 | 11.53 | 10.60 | 11.39 | 11.39 | 28,500 |
Jun 14, 2022 | 11.19 | 11.27 | 10.59 | 10.64 | 10.64 | 21,500 |
Jun 13, 2022 | 11.42 | 11.53 | 10.82 | 10.88 | 10.88 | 45,800 |
Jun 10, 2022 | 11.81 | 11.81 | 11.28 | 11.56 | 11.56 | 12,300 |
Jun 09, 2022 | 12.37 | 12.37 | 11.88 | 11.88 | 11.88 | 39,600 |
Jun 08, 2022 | 12.56 | 12.74 | 12.14 | 12.14 | 12.14 | 16,300 |
Jun 07, 2022 | 12.55 | 13.17 | 12.55 | 12.80 | 12.80 | 16,200 |
Jun 06, 2022 | 13.32 | 13.32 | 12.60 | 12.90 | 12.90 | 50,000 |
Jun 03, 2022 | 13.43 | 14.02 | 12.88 | 13.02 | 13.02 | 66,100 |
Jun 02, 2022 | 13.63 | 14.10 | 13.27 | 13.46 | 13.46 | 45,800 |
Jun 01, 2022 | 13.66 | 14.00 | 13.25 | 13.99 | 13.99 | 52,100 |
May 31, 2022 | 14.88 | 14.99 | 13.45 | 13.56 | 13.56 | 46,700 |
May 27, 2022 | 14.29 | 14.88 | 14.24 | 14.66 | 14.66 | 32,100 |
May 26, 2022 | 14.43 | 15.17 | 14.04 | 14.05 | 14.05 | 27,400 |
May 25, 2022 | 13.10 | 14.93 | 12.97 | 14.45 | 14.45 | 25,300 |
May 24, 2022 | 13.45 | 13.52 | 12.79 | 13.10 | 13.10 | 44,100 |
May 23, 2022 | 14.00 | 14.00 | 13.29 | 13.71 | 13.71 | 24,400 |
May 20, 2022 | 14.35 | 14.73 | 13.00 | 14.01 | 14.01 | 49,200 |
May 19, 2022 | 14.66 | 16.08 | 14.35 | 14.55 | 14.55 | 58,100 |
May 18, 2022 | 14.90 | 15.69 | 14.49 | 14.98 | 14.98 | 85,900 |
May 17, 2022 | 13.19 | 15.15 | 12.85 | 14.70 | 14.70 | 78,700 |
May 16, 2022 | 12.50 | 14.49 | 11.88 | 13.20 | 13.20 | 108,800 |
May 13, 2022 | 10.12 | 12.52 | 7.34 | 12.47 | 12.47 | 523,300 |
May 12, 2022 | 11.64 | 12.78 | 10.05 | 10.12 | 10.12 | 200,500 |
May 11, 2022 | 17.51 | 17.53 | 11.08 | 12.00 | 12.00 | 563,000 |
May 10, 2022 | 17.71 | 19.13 | 17.52 | 18.35 | 18.35 | 84,200 |
May 09, 2022 | 18.88 | 19.00 | 17.50 | 17.52 | 17.52 | 41,700 |
May 06, 2022 | 19.08 | 19.25 | 18.47 | 19.18 | 19.18 | 57,000 |
May 05, 2022 | 19.88 | 20.00 | 18.78 | 19.08 | 19.08 | 41,400 |
May 04, 2022 | 19.65 | 20.25 | 19.10 | 19.76 | 19.76 | 59,900 |
May 03, 2022 | 20.81 | 21.68 | 19.50 | 19.70 | 19.70 | 93,700 |
May 02, 2022 | 19.63 | 21.49 | 19.60 | 21.04 | 21.04 | 88,000 |
Apr 29, 2022 | 19.00 | 24.50 | 18.00 | 19.96 | 19.96 | 1,533,300 |
Apr 28, 2022 | 21.50 | 21.93 | 17.66 | 18.41 | 18.41 | 156,600 |
Apr 27, 2022 | 19.84 | 20.03 | 18.60 | 19.29 | 19.29 | 71,600 |
Apr 26, 2022 | 20.31 | 20.74 | 19.49 | 19.79 | 19.79 | 22,100 |
Apr 25, 2022 | 20.54 | 20.84 | 19.85 | 20.46 | 20.46 | 34,900 |
Apr 22, 2022 | 20.69 | 21.70 | 20.34 | 20.34 | 20.34 | 10,400 |
Apr 21, 2022 | 20.60 | 21.10 | 19.09 | 20.92 | 20.92 | 69,000 |
Apr 20, 2022 | 21.99 | 22.55 | 20.01 | 20.48 | 20.48 | 115,300 |
Apr 19, 2022 | 22.27 | 23.36 | 21.51 | 21.99 | 21.99 | 58,800 |
Apr 18, 2022 | 22.58 | 22.94 | 21.80 | 22.59 | 22.59 | 54,100 |
Apr 14, 2022 | 22.08 | 23.03 | 21.97 | 22.66 | 22.66 | 30,300 |
Apr 13, 2022 | 21.54 | 22.63 | 21.05 | 22.01 | 22.01 | 23,600 |
Apr 12, 2022 | 19.74 | 22.50 | 19.16 | 21.49 | 21.49 | 63,400 |
Apr 11, 2022 | 20.68 | 21.63 | 19.07 | 19.59 | 19.59 | 66,800 |
Apr 08, 2022 | 22.23 | 22.27 | 21.00 | 21.00 | 21.00 | 29,500 |
Apr 07, 2022 | 21.38 | 22.58 | 21.19 | 22.45 | 22.45 | 38,200 |
Apr 06, 2022 | 23.20 | 23.20 | 21.13 | 21.43 | 21.43 | 54,200 |
Apr 05, 2022 | 22.43 | 24.12 | 22.21 | 23.32 | 23.32 | 80,500 |
Apr 04, 2022 | 22.97 | 23.28 | 21.74 | 22.85 | 22.85 | 78,600 |
Apr 01, 2022 | 21.26 | 22.62 | 21.26 | 22.41 | 22.41 | 41,600 |
Mar 31, 2022 | 20.67 | 21.56 | 20.50 | 21.42 | 21.42 | 29,700 |
Mar 30, 2022 | 20.68 | 22.07 | 20.48 | 20.90 | 20.90 | 67,500 |
Mar 29, 2022 | 19.75 | 21.26 | 19.75 | 20.67 | 20.67 | 58,000 |
Mar 28, 2022 | 19.97 | 19.97 | 18.80 | 19.54 | 19.54 | 86,000 |
Mar 25, 2022 | 20.14 | 20.50 | 18.59 | 19.77 | 19.77 | 69,700 |
Mar 24, 2022 | 21.76 | 22.34 | 19.25 | 20.40 | 20.40 | 67,100 |
Mar 23, 2022 | 22.38 | 22.64 | 21.55 | 21.99 | 21.99 | 39,800 |
Mar 22, 2022 | 22.24 | 23.25 | 21.99 | 22.56 | 22.56 | 60,700 |
Mar 21, 2022 | 25.25 | 25.26 | 21.52 | 22.44 | 22.44 | 132,400 |
Mar 18, 2022 | 25.77 | 26.04 | 24.73 | 24.99 | 24.99 | 26,900 |
Mar 17, 2022 | 25.18 | 27.13 | 25.18 | 26.18 | 26.18 | 58,200 |
Mar 16, 2022 | 25.00 | 25.68 | 24.33 | 25.11 | 25.11 | 57,600 |
Mar 15, 2022 | 25.45 | 26.23 | 24.08 | 25.20 | 25.20 | 80,400 |
Mar 14, 2022 | 25.61 | 27.16 | 25.07 | 25.31 | 25.31 | 48,700 |
Mar 11, 2022 | 25.40 | 27.36 | 24.54 | 25.86 | 25.86 | 174,400 |
Mar 10, 2022 | 25.46 | 25.89 | 24.57 | 25.41 | 25.41 | 39,100 |
Mar 09, 2022 | 24.64 | 26.83 | 24.33 | 25.73 | 25.73 | 63,500 |
Mar 08, 2022 | 24.83 | 25.85 | 23.71 | 24.00 | 24.00 | 58,300 |
Mar 07, 2022 | 26.55 | 26.55 | 24.11 | 24.69 | 24.69 | 98,900 |
Mar 04, 2022 | 26.91 | 28.15 | 25.32 | 26.58 | 26.58 | 43,200 |
Mar 03, 2022 | 27.78 | 27.78 | 26.50 | 26.98 | 26.98 | 42,600 |
Mar 02, 2022 | 28.97 | 29.25 | 27.50 | 28.00 | 28.00 | 63,200 |
Mar 01, 2022 | 27.70 | 30.61 | 27.70 | 29.00 | 29.00 | 119,400 |
Feb 28, 2022 | 27.02 | 27.98 | 25.56 | 26.16 | 26.16 | 97,200 |
Feb 25, 2022 | 26.57 | 27.75 | 26.27 | 27.05 | 27.05 | 21,700 |
Feb 24, 2022 | 26.37 | 27.01 | 25.08 | 26.27 | 26.27 | 59,700 |
Feb 23, 2022 | 26.87 | 28.86 | 26.11 | 27.39 | 27.39 | 130,100 |
Feb 22, 2022 | 30.22 | 30.22 | 25.68 | 26.70 | 26.70 | 88,000 |
Feb 18, 2022 | 31.29 | 31.94 | 30.19 | 30.84 | 30.84 | 62,500 |
Feb 17, 2022 | 31.67 | 31.94 | 30.03 | 31.36 | 31.36 | 76,200 |
Feb 16, 2022 | 28.45 | 32.27 | 28.00 | 31.74 | 31.74 | 85,100 |
Feb 15, 2022 | 27.96 | 28.99 | 27.58 | 28.60 | 28.60 | 52,700 |
Feb 14, 2022 | 28.75 | 28.84 | 27.60 | 27.81 | 27.81 | 40,300 |
Feb 11, 2022 | 28.25 | 28.93 | 27.38 | 28.73 | 28.73 | 78,400 |
Feb 10, 2022 | 26.00 | 29.00 | 24.61 | 28.04 | 28.04 | 145,000 |
Feb 09, 2022 | 26.22 | 26.22 | 25.18 | 25.25 | 25.25 | 34,900 |
Feb 08, 2022 | 25.04 | 27.00 | 24.15 | 25.37 | 25.37 | 179,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |