Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 17.79 | 17.95 | 16.87 | 17.36 | 17.36 | 2,868,200 |
Jun 23, 2022 | 16.65 | 17.50 | 16.45 | 17.49 | 17.49 | 2,169,200 |
Jun 22, 2022 | 16.85 | 17.36 | 16.50 | 16.65 | 16.65 | 2,625,400 |
Jun 21, 2022 | 17.36 | 18.09 | 17.16 | 17.29 | 17.29 | 3,630,200 |
Jun 17, 2022 | 16.27 | 18.13 | 16.27 | 17.93 | 17.93 | 4,843,200 |
Jun 16, 2022 | 16.79 | 17.29 | 15.80 | 16.07 | 16.07 | 2,975,000 |
Jun 15, 2022 | 16.72 | 17.66 | 16.45 | 17.39 | 17.39 | 2,562,200 |
Jun 14, 2022 | 16.86 | 17.10 | 16.21 | 16.48 | 16.48 | 2,412,300 |
Jun 13, 2022 | 17.28 | 17.54 | 16.45 | 16.71 | 16.71 | 3,312,200 |
Jun 10, 2022 | 18.17 | 18.83 | 17.91 | 18.04 | 18.04 | 2,527,800 |
Jun 09, 2022 | 18.63 | 19.70 | 18.63 | 18.86 | 18.86 | 2,331,700 |
Jun 08, 2022 | 19.45 | 19.98 | 18.88 | 19.04 | 19.04 | 1,990,500 |
Jun 07, 2022 | 18.47 | 19.42 | 18.47 | 19.36 | 19.36 | 2,449,100 |
Jun 06, 2022 | 19.72 | 19.99 | 18.84 | 18.88 | 18.88 | 4,441,200 |
Jun 03, 2022 | 18.39 | 19.11 | 18.25 | 18.38 | 18.38 | 2,005,200 |
Jun 02, 2022 | 17.61 | 18.93 | 17.58 | 18.70 | 18.70 | 2,451,900 |
Jun 01, 2022 | 17.63 | 17.97 | 17.33 | 17.62 | 17.62 | 2,335,800 |
May 31, 2022 | 18.04 | 18.52 | 17.51 | 17.67 | 17.67 | 2,336,100 |
May 27, 2022 | 17.25 | 18.20 | 17.25 | 18.19 | 18.19 | 2,705,400 |
May 26, 2022 | 16.41 | 17.29 | 16.24 | 17.03 | 17.03 | 1,755,400 |
May 25, 2022 | 16.03 | 16.63 | 15.64 | 16.46 | 16.46 | 2,321,200 |
May 24, 2022 | 16.24 | 16.27 | 15.67 | 15.95 | 15.95 | 2,330,400 |
May 23, 2022 | 16.66 | 16.68 | 15.74 | 16.58 | 16.58 | 1,868,200 |
May 20, 2022 | 16.95 | 17.06 | 15.87 | 16.60 | 16.60 | 2,365,200 |
May 19, 2022 | 15.60 | 17.00 | 15.60 | 16.68 | 16.68 | 3,153,400 |
May 18, 2022 | 15.60 | 16.64 | 15.55 | 15.71 | 15.71 | 2,764,600 |
May 17, 2022 | 15.69 | 16.06 | 15.25 | 15.90 | 15.90 | 2,313,700 |
May 16, 2022 | 15.16 | 15.92 | 14.95 | 15.20 | 15.20 | 3,035,000 |
May 13, 2022 | 14.33 | 15.32 | 14.14 | 15.21 | 15.21 | 3,968,600 |
May 12, 2022 | 13.24 | 14.31 | 12.78 | 13.92 | 13.92 | 4,948,000 |
May 11, 2022 | 15.71 | 15.80 | 13.70 | 13.73 | 13.73 | 4,200,700 |
May 10, 2022 | 15.82 | 16.22 | 15.00 | 15.89 | 15.89 | 4,299,900 |
May 09, 2022 | 16.26 | 16.44 | 15.12 | 15.32 | 15.32 | 3,545,300 |
May 06, 2022 | 18.33 | 18.36 | 16.36 | 16.90 | 16.90 | 4,061,900 |
May 05, 2022 | 19.13 | 19.14 | 17.70 | 18.08 | 18.08 | 3,646,900 |
May 04, 2022 | 17.81 | 19.18 | 17.60 | 19.06 | 19.06 | 3,574,800 |
May 03, 2022 | 16.79 | 17.76 | 16.72 | 17.69 | 17.69 | 3,327,000 |
May 02, 2022 | 16.63 | 17.02 | 16.32 | 16.90 | 16.90 | 3,159,800 |
Apr 29, 2022 | 17.24 | 17.68 | 16.41 | 16.51 | 16.51 | 3,122,700 |
Apr 28, 2022 | 17.35 | 17.94 | 16.40 | 17.18 | 17.18 | 3,095,000 |
Apr 27, 2022 | 17.61 | 18.08 | 17.11 | 17.15 | 17.15 | 3,724,200 |
Apr 26, 2022 | 17.57 | 17.69 | 16.91 | 17.37 | 17.37 | 4,119,200 |
Apr 25, 2022 | 17.11 | 17.81 | 16.92 | 17.66 | 17.66 | 4,827,300 |
Apr 22, 2022 | 18.45 | 19.07 | 17.88 | 17.91 | 17.91 | 4,295,600 |
Apr 21, 2022 | 20.82 | 21.12 | 18.35 | 18.47 | 18.47 | 4,532,500 |
Apr 20, 2022 | 21.50 | 21.85 | 20.45 | 20.46 | 20.46 | 2,843,200 |
Apr 19, 2022 | 20.51 | 21.25 | 20.21 | 21.16 | 21.16 | 1,810,200 |
Apr 18, 2022 | 20.28 | 20.74 | 20.04 | 20.55 | 20.55 | 1,614,300 |
Apr 14, 2022 | 21.26 | 21.50 | 20.38 | 20.40 | 20.40 | 2,333,600 |
Apr 13, 2022 | 21.29 | 21.62 | 20.96 | 21.36 | 21.36 | 2,041,100 |
Apr 12, 2022 | 21.94 | 22.39 | 21.37 | 21.39 | 21.39 | 1,843,400 |
Apr 11, 2022 | 21.15 | 21.79 | 20.78 | 21.68 | 21.68 | 2,945,100 |
Apr 08, 2022 | 22.07 | 22.40 | 21.22 | 21.25 | 21.25 | 2,362,100 |
Apr 07, 2022 | 22.58 | 23.28 | 21.72 | 22.16 | 22.16 | 2,993,200 |
Apr 06, 2022 | 22.91 | 23.66 | 22.41 | 22.47 | 22.47 | 3,397,200 |
Apr 05, 2022 | 24.12 | 25.24 | 22.92 | 23.48 | 23.48 | 5,418,800 |
Apr 04, 2022 | 22.21 | 24.19 | 22.21 | 24.04 | 24.04 | 5,774,800 |
Apr 01, 2022 | 21.36 | 22.13 | 21.02 | 21.41 | 21.41 | 2,876,700 |
Mar 31, 2022 | 20.97 | 21.73 | 20.76 | 21.48 | 21.48 | 5,289,100 |
Mar 30, 2022 | 22.00 | 22.00 | 20.69 | 20.91 | 20.91 | 2,779,000 |
Mar 29, 2022 | 21.40 | 22.13 | 21.07 | 22.02 | 22.02 | 2,869,800 |
Mar 28, 2022 | 20.88 | 21.79 | 20.52 | 21.49 | 21.49 | 2,641,800 |
Mar 25, 2022 | 21.34 | 21.44 | 20.38 | 21.01 | 21.01 | 2,041,300 |
Mar 24, 2022 | 21.00 | 21.48 | 20.76 | 21.46 | 21.46 | 2,190,100 |
Mar 23, 2022 | 20.60 | 21.67 | 20.50 | 20.95 | 20.95 | 2,198,900 |
Mar 22, 2022 | 20.34 | 21.78 | 20.31 | 21.04 | 21.04 | 3,100,000 |
Mar 21, 2022 | 20.40 | 20.94 | 19.89 | 20.43 | 20.43 | 1,952,400 |
Mar 18, 2022 | 20.41 | 20.98 | 20.16 | 20.53 | 20.53 | 4,863,900 |
Mar 17, 2022 | 20.01 | 20.64 | 19.77 | 20.54 | 20.54 | 3,321,100 |
Mar 16, 2022 | 19.30 | 20.20 | 19.05 | 20.20 | 20.20 | 4,177,700 |
Mar 15, 2022 | 18.49 | 19.80 | 17.52 | 19.15 | 19.15 | 4,476,300 |
Mar 14, 2022 | 20.44 | 20.44 | 18.35 | 18.68 | 18.68 | 5,110,700 |
Mar 11, 2022 | 21.08 | 21.95 | 20.23 | 20.50 | 20.50 | 4,082,800 |
Mar 10, 2022 | 20.75 | 20.98 | 19.74 | 20.89 | 20.89 | 3,777,600 |
Mar 09, 2022 | 20.43 | 21.11 | 19.25 | 20.87 | 20.87 | 6,060,900 |
Mar 08, 2022 | 17.91 | 21.39 | 17.90 | 20.66 | 20.66 | 16,497,000 |
Mar 07, 2022 | 17.30 | 18.15 | 17.08 | 17.40 | 17.40 | 4,145,000 |
Mar 04, 2022 | 17.03 | 17.83 | 16.57 | 16.82 | 16.82 | 3,975,100 |
Mar 03, 2022 | 17.80 | 17.84 | 16.96 | 17.06 | 17.06 | 2,221,700 |
Mar 02, 2022 | 17.92 | 17.98 | 16.82 | 17.72 | 17.72 | 3,680,900 |
Mar 01, 2022 | 18.00 | 18.29 | 17.56 | 18.00 | 18.00 | 4,697,000 |
Feb 28, 2022 | 17.36 | 18.20 | 17.18 | 17.93 | 17.93 | 4,682,300 |
Feb 25, 2022 | 16.80 | 17.08 | 16.22 | 16.81 | 16.81 | 4,019,100 |
Feb 24, 2022 | 14.08 | 16.93 | 14.00 | 16.89 | 16.89 | 4,931,400 |
Feb 23, 2022 | 15.20 | 15.36 | 14.72 | 14.84 | 14.84 | 3,259,300 |
Feb 22, 2022 | 15.22 | 15.71 | 14.90 | 14.99 | 14.99 | 2,847,800 |
Feb 18, 2022 | 16.16 | 16.42 | 15.36 | 15.69 | 15.69 | 3,379,500 |
Feb 17, 2022 | 16.15 | 17.37 | 15.78 | 16.33 | 16.33 | 4,422,300 |
Feb 16, 2022 | 16.96 | 17.19 | 16.54 | 16.83 | 16.83 | 3,319,700 |
Feb 15, 2022 | 16.51 | 17.18 | 16.45 | 17.09 | 17.09 | 3,435,000 |
Feb 14, 2022 | 15.99 | 16.48 | 15.65 | 15.83 | 15.83 | 3,047,800 |
Feb 11, 2022 | 16.77 | 17.23 | 15.97 | 16.15 | 16.15 | 3,032,000 |
Feb 10, 2022 | 16.81 | 17.69 | 16.62 | 16.77 | 16.77 | 3,316,100 |
Feb 09, 2022 | 17.10 | 17.29 | 16.33 | 17.16 | 17.16 | 4,592,200 |
Feb 08, 2022 | 15.70 | 16.11 | 15.55 | 16.10 | 16.10 | 2,511,700 |
Feb 07, 2022 | 15.86 | 16.27 | 15.38 | 15.62 | 15.62 | 2,249,300 |
Feb 04, 2022 | 15.21 | 16.01 | 15.10 | 15.86 | 15.86 | 2,719,300 |
Feb 03, 2022 | 15.28 | 15.81 | 14.79 | 15.09 | 15.09 | 3,975,000 |
Feb 02, 2022 | 16.74 | 16.75 | 15.61 | 15.76 | 15.76 | 2,414,300 |
Feb 01, 2022 | 16.78 | 17.00 | 16.23 | 16.55 | 16.55 | 2,545,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |