Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 13.24 | 13.56 | 12.85 | 13.55 | 13.55 | 99,608 |
Jul 01, 2022 | 13.24 | 13.70 | 12.87 | 13.60 | 13.60 | 134,400 |
Jun 30, 2022 | 13.17 | 13.39 | 12.93 | 13.20 | 13.20 | 177,100 |
Jun 29, 2022 | 13.29 | 13.54 | 13.02 | 13.43 | 13.43 | 130,400 |
Jun 28, 2022 | 13.99 | 14.18 | 13.31 | 13.39 | 13.39 | 101,700 |
Jun 27, 2022 | 14.42 | 14.42 | 13.81 | 13.94 | 13.94 | 105,700 |
Jun 24, 2022 | 14.57 | 14.94 | 14.24 | 14.29 | 14.29 | 247,900 |
Jun 23, 2022 | 13.92 | 14.46 | 13.81 | 14.45 | 14.45 | 130,400 |
Jun 22, 2022 | 13.29 | 14.12 | 13.29 | 13.82 | 13.82 | 120,100 |
Jun 21, 2022 | 13.34 | 13.61 | 13.21 | 13.47 | 13.47 | 132,000 |
Jun 17, 2022 | 12.88 | 14.29 | 12.88 | 13.18 | 13.18 | 328,800 |
Jun 16, 2022 | 12.71 | 12.88 | 12.46 | 12.83 | 12.83 | 162,800 |
Jun 15, 2022 | 13.10 | 13.49 | 12.79 | 13.17 | 13.17 | 319,900 |
Jun 14, 2022 | 13.80 | 13.80 | 12.80 | 12.93 | 12.93 | 265,000 |
Jun 13, 2022 | 13.89 | 13.97 | 13.42 | 13.74 | 13.74 | 245,900 |
Jun 10, 2022 | 14.13 | 14.64 | 14.06 | 14.42 | 14.42 | 140,400 |
Jun 09, 2022 | 15.07 | 15.07 | 14.37 | 14.50 | 14.50 | 253,600 |
Jun 08, 2022 | 14.87 | 15.37 | 14.69 | 15.17 | 15.17 | 238,300 |
Jun 07, 2022 | 14.90 | 15.48 | 14.87 | 15.05 | 15.05 | 351,500 |
Jun 06, 2022 | 15.99 | 15.99 | 14.75 | 15.03 | 15.03 | 418,700 |
Jun 03, 2022 | 15.55 | 15.82 | 15.48 | 15.70 | 15.70 | 378,000 |
Jun 02, 2022 | 14.59 | 15.66 | 14.28 | 15.64 | 15.64 | 304,900 |
Jun 01, 2022 | 14.99 | 15.09 | 14.15 | 14.53 | 14.53 | 444,500 |
May 31, 2022 | 14.51 | 15.10 | 14.24 | 14.95 | 14.95 | 530,000 |
May 27, 2022 | 14.33 | 14.75 | 14.18 | 14.37 | 14.37 | 171,300 |
May 26, 2022 | 14.00 | 14.60 | 13.99 | 14.18 | 14.18 | 210,900 |
May 25, 2022 | 13.46 | 14.06 | 13.33 | 13.92 | 13.92 | 236,900 |
May 24, 2022 | 13.79 | 14.10 | 13.46 | 13.63 | 13.63 | 199,800 |
May 23, 2022 | 13.66 | 14.01 | 13.42 | 13.88 | 13.88 | 403,600 |
May 20, 2022 | 13.03 | 13.55 | 12.74 | 13.50 | 13.50 | 657,900 |
May 19, 2022 | 12.71 | 13.14 | 11.89 | 12.92 | 12.92 | 554,400 |
May 18, 2022 | 13.98 | 13.98 | 12.81 | 12.86 | 12.86 | 378,900 |
May 17, 2022 | 12.95 | 13.93 | 12.62 | 13.89 | 13.89 | 512,300 |
May 16, 2022 | 12.51 | 12.93 | 12.20 | 12.57 | 12.57 | 666,200 |
May 13, 2022 | 12.40 | 13.06 | 12.10 | 12.50 | 12.50 | 527,500 |
May 12, 2022 | 12.27 | 12.61 | 11.92 | 12.05 | 12.05 | 408,100 |
May 11, 2022 | 13.21 | 13.78 | 12.16 | 12.35 | 12.35 | 348,800 |
May 10, 2022 | 14.51 | 15.12 | 12.87 | 13.17 | 13.17 | 1,060,600 |
May 09, 2022 | 17.07 | 17.20 | 14.35 | 15.09 | 15.09 | 610,700 |
May 06, 2022 | 18.88 | 18.88 | 16.90 | 17.27 | 17.27 | 287,400 |
May 05, 2022 | 20.19 | 20.19 | 18.65 | 19.01 | 19.01 | 306,800 |
May 04, 2022 | 20.11 | 20.80 | 19.35 | 20.51 | 20.51 | 258,700 |
May 03, 2022 | 20.29 | 20.79 | 19.85 | 20.12 | 20.12 | 222,200 |
May 02, 2022 | 19.96 | 20.49 | 19.81 | 20.31 | 20.31 | 303,600 |
Apr 29, 2022 | 19.33 | 20.47 | 19.33 | 19.98 | 19.98 | 400,400 |
Apr 28, 2022 | 20.31 | 20.31 | 19.18 | 19.48 | 19.48 | 276,400 |
Apr 27, 2022 | 20.42 | 20.71 | 19.83 | 20.02 | 20.02 | 189,400 |
Apr 26, 2022 | 20.77 | 21.06 | 20.41 | 20.54 | 20.54 | 214,800 |
Apr 25, 2022 | 20.68 | 21.16 | 20.52 | 21.03 | 21.03 | 153,800 |
Apr 22, 2022 | 21.89 | 21.89 | 20.44 | 20.77 | 20.77 | 325,300 |
Apr 21, 2022 | 22.33 | 22.76 | 22.00 | 22.12 | 22.12 | 204,400 |
Apr 20, 2022 | 21.70 | 22.92 | 21.70 | 22.22 | 22.22 | 155,700 |
Apr 19, 2022 | 20.01 | 22.04 | 20.00 | 21.69 | 21.69 | 169,800 |
Apr 18, 2022 | 20.92 | 20.92 | 19.13 | 19.83 | 19.83 | 278,200 |
Apr 14, 2022 | 21.97 | 21.97 | 21.06 | 21.08 | 21.08 | 165,300 |
Apr 13, 2022 | 21.69 | 21.97 | 21.38 | 21.83 | 21.83 | 133,300 |
Apr 12, 2022 | 21.68 | 22.20 | 21.30 | 21.39 | 21.39 | 326,000 |
Apr 11, 2022 | 21.87 | 22.31 | 21.32 | 21.43 | 21.43 | 212,300 |
Apr 08, 2022 | 21.44 | 21.95 | 20.83 | 21.81 | 21.81 | 268,000 |
Apr 07, 2022 | 21.68 | 22.07 | 20.80 | 21.60 | 21.60 | 208,500 |
Apr 06, 2022 | 21.04 | 22.73 | 20.21 | 21.28 | 21.28 | 158,300 |
Apr 05, 2022 | 21.65 | 21.83 | 21.18 | 21.30 | 21.30 | 113,500 |
Apr 04, 2022 | 22.73 | 22.73 | 21.52 | 21.60 | 21.60 | 173,500 |
Apr 01, 2022 | 22.66 | 23.06 | 22.40 | 22.74 | 22.74 | 258,900 |
Mar 31, 2022 | 22.00 | 22.73 | 21.78 | 22.60 | 22.60 | 316,500 |
Mar 30, 2022 | 21.34 | 22.27 | 21.34 | 22.00 | 22.00 | 260,600 |
Mar 29, 2022 | 20.88 | 21.90 | 20.88 | 21.72 | 21.72 | 247,500 |
Mar 28, 2022 | 19.79 | 20.67 | 19.54 | 20.63 | 20.63 | 357,800 |
Mar 25, 2022 | 19.79 | 19.92 | 19.33 | 19.84 | 19.84 | 312,400 |
Mar 24, 2022 | 19.57 | 20.00 | 18.95 | 19.71 | 19.71 | 233,100 |
Mar 23, 2022 | 19.96 | 20.43 | 19.43 | 19.58 | 19.58 | 231,300 |
Mar 22, 2022 | 19.71 | 20.10 | 19.32 | 19.98 | 19.98 | 556,400 |
Mar 21, 2022 | 20.08 | 20.27 | 19.58 | 19.74 | 19.74 | 158,300 |
Mar 18, 2022 | 20.30 | 20.57 | 19.73 | 20.14 | 20.14 | 725,100 |
Mar 17, 2022 | 20.30 | 20.44 | 19.80 | 20.36 | 20.36 | 267,800 |
Mar 16, 2022 | 19.34 | 20.24 | 18.63 | 20.09 | 20.09 | 301,900 |
Mar 15, 2022 | 18.54 | 19.17 | 18.16 | 19.16 | 19.16 | 213,400 |
Mar 14, 2022 | 20.18 | 20.18 | 18.16 | 18.32 | 18.32 | 320,700 |
Mar 11, 2022 | 21.96 | 22.02 | 20.19 | 20.20 | 20.20 | 242,700 |
Mar 10, 2022 | 21.77 | 21.99 | 21.45 | 21.74 | 21.74 | 245,000 |
Mar 09, 2022 | 21.94 | 22.35 | 21.71 | 22.28 | 22.28 | 196,200 |
Mar 08, 2022 | 21.75 | 22.20 | 21.00 | 21.41 | 21.41 | 473,800 |
Mar 07, 2022 | 22.00 | 22.21 | 21.44 | 21.83 | 21.83 | 228,200 |
Mar 04, 2022 | 22.44 | 22.52 | 21.16 | 22.00 | 22.00 | 254,900 |
Mar 03, 2022 | 22.32 | 22.82 | 21.81 | 22.54 | 22.54 | 231,400 |
Mar 02, 2022 | 21.83 | 22.72 | 21.25 | 22.38 | 22.38 | 294,100 |
Mar 01, 2022 | 22.14 | 23.71 | 21.79 | 21.83 | 21.83 | 409,500 |
Feb 28, 2022 | 21.15 | 22.22 | 20.81 | 22.06 | 22.06 | 544,900 |
Feb 25, 2022 | 20.80 | 21.40 | 20.26 | 21.32 | 21.32 | 116,800 |
Feb 24, 2022 | 18.54 | 20.60 | 17.96 | 20.59 | 20.59 | 192,100 |
Feb 23, 2022 | 19.22 | 19.69 | 19.03 | 19.07 | 19.07 | 158,400 |
Feb 22, 2022 | 19.10 | 19.50 | 18.93 | 19.11 | 19.11 | 134,700 |
Feb 18, 2022 | 20.05 | 20.35 | 19.22 | 19.34 | 19.34 | 184,800 |
Feb 17, 2022 | 20.93 | 21.15 | 20.11 | 20.21 | 20.21 | 145,900 |
Feb 16, 2022 | 20.77 | 21.18 | 20.06 | 21.15 | 21.15 | 149,300 |
Feb 15, 2022 | 20.14 | 21.29 | 20.14 | 20.86 | 20.86 | 145,000 |
Feb 14, 2022 | 19.97 | 20.33 | 19.71 | 19.83 | 19.83 | 138,800 |
Feb 11, 2022 | 20.20 | 20.52 | 19.75 | 19.86 | 19.86 | 123,200 |
Feb 10, 2022 | 19.82 | 20.89 | 19.57 | 20.19 | 20.19 | 115,500 |
Feb 09, 2022 | 20.41 | 20.99 | 20.20 | 20.34 | 20.34 | 199,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |