Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 18.16 | 18.49 | 17.13 | 17.19 | 17.19 | 754,400 |
Jun 27, 2022 | 18.12 | 18.36 | 16.98 | 17.73 | 17.73 | 598,200 |
Jun 24, 2022 | 18.40 | 18.94 | 17.75 | 17.85 | 17.85 | 1,501,100 |
Jun 23, 2022 | 16.71 | 18.34 | 16.42 | 18.33 | 18.33 | 1,254,500 |
Jun 22, 2022 | 15.82 | 17.23 | 15.75 | 16.49 | 16.49 | 905,100 |
Jun 21, 2022 | 16.29 | 17.25 | 16.04 | 16.38 | 16.38 | 1,425,900 |
Jun 17, 2022 | 14.53 | 16.35 | 14.53 | 15.90 | 15.90 | 1,808,900 |
Jun 16, 2022 | 14.55 | 15.03 | 13.73 | 14.46 | 14.46 | 1,518,700 |
Jun 15, 2022 | 15.10 | 15.71 | 14.79 | 15.27 | 15.27 | 1,366,800 |
Jun 14, 2022 | 14.60 | 15.29 | 13.77 | 15.03 | 15.03 | 1,349,400 |
Jun 13, 2022 | 15.00 | 15.22 | 13.60 | 14.24 | 14.24 | 1,383,700 |
Jun 10, 2022 | 16.64 | 17.15 | 15.60 | 15.83 | 15.83 | 1,488,100 |
Jun 09, 2022 | 17.65 | 18.45 | 17.10 | 17.39 | 17.39 | 1,627,500 |
Jun 08, 2022 | 16.78 | 18.07 | 16.78 | 17.51 | 17.51 | 1,321,000 |
Jun 07, 2022 | 15.88 | 16.77 | 15.84 | 16.74 | 16.74 | 667,000 |
Jun 06, 2022 | 16.04 | 16.51 | 15.78 | 16.31 | 16.31 | 757,900 |
Jun 03, 2022 | 15.55 | 16.17 | 15.40 | 15.81 | 15.81 | 636,200 |
Jun 02, 2022 | 15.53 | 16.37 | 15.50 | 16.01 | 16.01 | 906,700 |
Jun 01, 2022 | 15.98 | 16.48 | 15.37 | 15.51 | 15.51 | 798,000 |
May 31, 2022 | 16.98 | 17.10 | 15.92 | 15.93 | 15.93 | 1,728,700 |
May 27, 2022 | 15.50 | 16.87 | 15.40 | 16.79 | 16.79 | 1,000,700 |
May 26, 2022 | 14.59 | 15.77 | 14.51 | 15.22 | 15.22 | 792,100 |
May 25, 2022 | 14.23 | 14.87 | 14.14 | 14.56 | 14.56 | 623,600 |
May 24, 2022 | 14.59 | 14.84 | 13.84 | 14.36 | 14.36 | 870,700 |
May 23, 2022 | 15.10 | 15.22 | 14.38 | 15.18 | 15.18 | 653,100 |
May 20, 2022 | 16.05 | 16.17 | 14.38 | 14.98 | 14.98 | 1,746,300 |
May 19, 2022 | 15.45 | 16.28 | 15.31 | 15.69 | 15.69 | 800,100 |
May 18, 2022 | 16.78 | 17.16 | 15.16 | 15.70 | 15.70 | 1,108,600 |
May 17, 2022 | 17.31 | 17.52 | 16.35 | 17.02 | 17.02 | 939,100 |
May 16, 2022 | 17.50 | 18.29 | 16.60 | 16.80 | 16.80 | 995,900 |
May 13, 2022 | 15.88 | 18.14 | 15.42 | 17.24 | 17.24 | 1,714,700 |
May 12, 2022 | 14.24 | 15.72 | 13.92 | 15.02 | 15.02 | 1,601,900 |
May 11, 2022 | 16.00 | 16.24 | 14.34 | 14.65 | 14.65 | 1,635,700 |
May 10, 2022 | 16.01 | 16.96 | 15.77 | 16.27 | 16.27 | 1,761,000 |
May 09, 2022 | 17.22 | 17.35 | 15.35 | 15.53 | 15.53 | 1,742,100 |
May 06, 2022 | 18.16 | 18.35 | 17.21 | 17.96 | 17.96 | 937,900 |
May 05, 2022 | 19.61 | 19.80 | 17.91 | 18.39 | 18.39 | 1,006,800 |
May 04, 2022 | 19.50 | 20.28 | 18.81 | 19.90 | 19.90 | 818,500 |
May 03, 2022 | 19.35 | 20.25 | 19.26 | 19.61 | 19.61 | 631,000 |
May 02, 2022 | 18.78 | 19.64 | 18.60 | 19.43 | 19.43 | 875,600 |
Apr 29, 2022 | 19.31 | 20.24 | 18.69 | 19.10 | 19.10 | 960,700 |
Apr 28, 2022 | 20.13 | 20.55 | 18.50 | 19.62 | 19.62 | 1,165,300 |
Apr 27, 2022 | 20.74 | 21.36 | 20.32 | 20.36 | 20.36 | 618,000 |
Apr 26, 2022 | 21.60 | 21.93 | 20.51 | 20.82 | 20.82 | 763,000 |
Apr 25, 2022 | 20.66 | 22.04 | 20.60 | 21.98 | 21.98 | 792,100 |
Apr 22, 2022 | 21.38 | 22.06 | 20.93 | 21.20 | 21.20 | 555,900 |
Apr 21, 2022 | 23.16 | 23.58 | 21.15 | 21.62 | 21.62 | 877,100 |
Apr 20, 2022 | 23.70 | 23.70 | 22.52 | 22.81 | 22.81 | 602,300 |
Apr 19, 2022 | 23.11 | 24.01 | 22.83 | 23.70 | 23.70 | 602,200 |
Apr 18, 2022 | 24.22 | 24.22 | 22.55 | 23.02 | 23.02 | 872,700 |
Apr 14, 2022 | 25.13 | 25.31 | 24.15 | 24.16 | 24.16 | 446,900 |
Apr 13, 2022 | 24.33 | 25.15 | 23.90 | 25.03 | 25.03 | 443,100 |
Apr 12, 2022 | 25.26 | 25.80 | 24.15 | 24.42 | 24.42 | 596,000 |
Apr 11, 2022 | 24.55 | 25.40 | 24.04 | 24.94 | 24.94 | 688,100 |
Apr 08, 2022 | 25.91 | 26.04 | 24.80 | 25.05 | 25.05 | 599,400 |
Apr 07, 2022 | 26.26 | 26.67 | 25.15 | 25.96 | 25.96 | 760,200 |
Apr 06, 2022 | 27.19 | 27.19 | 25.03 | 26.22 | 26.22 | 1,186,600 |
Apr 05, 2022 | 29.56 | 29.99 | 27.71 | 27.87 | 27.87 | 1,224,000 |
Apr 04, 2022 | 27.25 | 29.56 | 27.16 | 29.29 | 29.29 | 2,149,200 |
Apr 01, 2022 | 26.50 | 27.02 | 26.23 | 26.89 | 26.89 | 683,400 |
Mar 31, 2022 | 26.77 | 27.19 | 26.06 | 26.46 | 26.46 | 687,700 |
Mar 30, 2022 | 27.24 | 27.67 | 26.39 | 26.67 | 26.67 | 881,800 |
Mar 29, 2022 | 27.22 | 28.16 | 26.64 | 27.34 | 27.34 | 1,371,800 |
Mar 28, 2022 | 26.54 | 27.07 | 25.60 | 26.99 | 26.99 | 699,400 |
Mar 25, 2022 | 26.75 | 26.76 | 25.84 | 26.25 | 26.25 | 627,600 |
Mar 24, 2022 | 26.64 | 27.01 | 25.75 | 26.90 | 26.90 | 718,700 |
Mar 23, 2022 | 26.05 | 27.79 | 25.95 | 26.41 | 26.41 | 1,593,300 |
Mar 22, 2022 | 24.68 | 27.24 | 24.68 | 26.18 | 26.18 | 1,990,300 |
Mar 21, 2022 | 25.73 | 26.73 | 24.56 | 24.57 | 24.57 | 1,427,200 |
Mar 18, 2022 | 24.36 | 25.70 | 24.24 | 25.61 | 25.61 | 1,979,600 |
Mar 17, 2022 | 23.87 | 24.52 | 23.26 | 24.52 | 24.52 | 1,037,300 |
Mar 16, 2022 | 22.41 | 24.10 | 21.61 | 23.86 | 23.86 | 1,554,800 |
Mar 15, 2022 | 20.66 | 22.07 | 20.07 | 22.01 | 22.01 | 969,400 |
Mar 14, 2022 | 22.85 | 23.54 | 20.77 | 21.19 | 21.19 | 1,670,100 |
Mar 11, 2022 | 23.94 | 24.44 | 22.23 | 23.18 | 23.18 | 2,315,700 |
Mar 10, 2022 | 24.73 | 25.60 | 24.19 | 25.13 | 25.13 | 1,429,300 |
Mar 09, 2022 | 24.99 | 25.53 | 24.28 | 25.45 | 25.45 | 1,514,800 |
Mar 08, 2022 | 22.28 | 25.49 | 21.89 | 24.32 | 24.32 | 1,687,100 |
Mar 07, 2022 | 22.20 | 23.39 | 22.08 | 22.46 | 22.46 | 1,132,300 |
Mar 04, 2022 | 23.52 | 24.39 | 21.95 | 22.43 | 22.43 | 1,192,500 |
Mar 03, 2022 | 25.18 | 25.24 | 23.68 | 24.02 | 24.02 | 880,800 |
Mar 02, 2022 | 24.45 | 24.98 | 23.68 | 24.81 | 24.81 | 794,900 |
Mar 01, 2022 | 24.44 | 25.66 | 24.14 | 24.31 | 24.31 | 1,022,500 |
Feb 28, 2022 | 24.27 | 25.06 | 23.75 | 24.58 | 24.58 | 1,499,900 |
Feb 25, 2022 | 24.14 | 24.34 | 23.15 | 23.86 | 23.86 | 815,000 |
Feb 24, 2022 | 20.08 | 24.29 | 19.84 | 24.19 | 24.19 | 1,890,700 |
Feb 23, 2022 | 22.80 | 23.24 | 22.22 | 22.22 | 22.22 | 1,120,400 |
Feb 22, 2022 | 22.15 | 23.44 | 21.97 | 22.56 | 22.56 | 1,377,900 |
Feb 18, 2022 | 24.06 | 24.35 | 23.02 | 23.55 | 23.55 | 924,400 |
Feb 17, 2022 | 25.09 | 25.73 | 24.15 | 24.19 | 24.19 | 850,100 |
Feb 16, 2022 | 25.15 | 25.96 | 24.83 | 25.44 | 25.44 | 791,500 |
Feb 15, 2022 | 24.45 | 25.53 | 24.33 | 25.42 | 25.42 | 1,236,800 |
Feb 14, 2022 | 22.98 | 24.58 | 22.89 | 23.78 | 23.78 | 1,140,000 |
Feb 11, 2022 | 24.40 | 25.36 | 23.37 | 23.70 | 23.70 | 2,325,200 |
Feb 10, 2022 | 22.41 | 25.70 | 22.41 | 23.70 | 23.70 | 2,211,300 |
Feb 09, 2022 | 21.71 | 23.15 | 21.55 | 23.15 | 23.15 | 1,711,900 |
Feb 08, 2022 | 19.77 | 21.75 | 19.70 | 21.37 | 21.37 | 1,276,600 |
Feb 07, 2022 | 20.21 | 20.84 | 19.50 | 19.86 | 19.86 | 811,200 |
Feb 04, 2022 | 19.39 | 20.48 | 19.18 | 19.98 | 19.98 | 1,092,300 |
Feb 03, 2022 | 19.45 | 20.50 | 19.15 | 19.41 | 19.41 | 1,246,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |