Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 22.23 | 23.74 | 21.30 | 23.72 | 23.72 | 1,378,800 |
Jun 30, 2022 | 22.47 | 22.68 | 21.86 | 22.32 | 22.32 | 710,400 |
Jun 29, 2022 | 22.83 | 23.20 | 22.17 | 22.81 | 22.81 | 610,800 |
Jun 28, 2022 | 24.25 | 24.75 | 23.01 | 23.07 | 23.07 | 874,000 |
Jun 27, 2022 | 24.27 | 24.98 | 24.06 | 24.19 | 24.19 | 780,800 |
Jun 24, 2022 | 24.27 | 25.08 | 24.03 | 24.16 | 24.16 | 1,577,400 |
Jun 23, 2022 | 22.22 | 24.36 | 22.22 | 23.66 | 23.66 | 2,628,700 |
Jun 22, 2022 | 20.40 | 21.22 | 20.29 | 21.00 | 21.00 | 875,300 |
Jun 21, 2022 | 20.45 | 20.96 | 20.29 | 20.66 | 20.66 | 596,600 |
Jun 17, 2022 | 19.95 | 20.17 | 19.38 | 20.10 | 20.10 | 883,100 |
Jun 16, 2022 | 19.93 | 20.07 | 19.62 | 20.00 | 20.00 | 476,100 |
Jun 15, 2022 | 20.48 | 21.03 | 20.25 | 20.52 | 20.52 | 663,200 |
Jun 14, 2022 | 19.62 | 20.42 | 19.61 | 20.36 | 20.36 | 470,000 |
Jun 13, 2022 | 20.62 | 20.88 | 19.56 | 19.70 | 19.70 | 506,500 |
Jun 10, 2022 | 21.55 | 21.85 | 20.94 | 21.13 | 21.13 | 393,300 |
Jun 09, 2022 | 21.65 | 22.07 | 21.50 | 21.90 | 21.90 | 390,800 |
Jun 08, 2022 | 21.89 | 22.11 | 21.63 | 21.85 | 21.85 | 251,600 |
Jun 07, 2022 | 21.03 | 22.05 | 20.95 | 22.01 | 22.01 | 557,300 |
Jun 06, 2022 | 21.85 | 22.18 | 21.35 | 21.42 | 21.42 | 799,100 |
Jun 03, 2022 | 20.61 | 21.62 | 20.36 | 21.61 | 21.61 | 496,300 |
Jun 02, 2022 | 20.56 | 21.03 | 20.53 | 20.90 | 20.90 | 437,300 |
Jun 01, 2022 | 20.52 | 20.97 | 20.13 | 20.65 | 20.65 | 411,900 |
May 31, 2022 | 20.59 | 20.63 | 20.02 | 20.37 | 20.37 | 405,700 |
May 27, 2022 | 19.64 | 20.46 | 19.64 | 20.44 | 20.44 | 365,200 |
May 26, 2022 | 18.98 | 19.58 | 18.90 | 19.41 | 19.41 | 329,600 |
May 25, 2022 | 17.73 | 18.86 | 17.64 | 18.76 | 18.76 | 332,700 |
May 24, 2022 | 18.29 | 18.43 | 17.62 | 17.99 | 17.99 | 568,900 |
May 23, 2022 | 18.24 | 18.67 | 17.83 | 18.64 | 18.64 | 569,300 |
May 20, 2022 | 19.00 | 19.19 | 17.69 | 18.50 | 18.50 | 829,800 |
May 19, 2022 | 18.97 | 19.52 | 18.72 | 18.84 | 18.84 | 479,200 |
May 18, 2022 | 19.98 | 20.31 | 19.13 | 19.32 | 19.32 | 455,600 |
May 17, 2022 | 19.91 | 20.61 | 19.24 | 20.42 | 20.42 | 540,100 |
May 16, 2022 | 20.87 | 20.99 | 19.35 | 19.63 | 19.63 | 937,400 |
May 13, 2022 | 19.32 | 21.25 | 19.32 | 21.06 | 21.06 | 1,780,200 |
May 12, 2022 | 18.52 | 19.80 | 18.52 | 19.19 | 19.19 | 536,700 |
May 11, 2022 | 19.07 | 19.88 | 18.80 | 18.90 | 18.90 | 774,500 |
May 10, 2022 | 19.69 | 20.15 | 18.96 | 19.33 | 19.33 | 983,600 |
May 09, 2022 | 21.02 | 22.19 | 19.49 | 19.65 | 19.65 | 2,211,300 |
May 06, 2022 | 20.08 | 21.48 | 18.70 | 21.22 | 21.22 | 5,487,000 |
May 05, 2022 | 17.37 | 17.60 | 16.37 | 16.72 | 16.72 | 1,058,600 |
May 04, 2022 | 17.11 | 17.76 | 16.65 | 17.75 | 17.75 | 366,200 |
May 03, 2022 | 16.53 | 17.05 | 16.45 | 17.01 | 17.01 | 288,100 |
May 02, 2022 | 16.24 | 16.60 | 16.03 | 16.59 | 16.59 | 429,100 |
Apr 29, 2022 | 16.57 | 16.82 | 16.23 | 16.29 | 16.29 | 277,600 |
Apr 28, 2022 | 16.63 | 16.85 | 16.30 | 16.69 | 16.69 | 274,200 |
Apr 27, 2022 | 16.30 | 16.65 | 16.05 | 16.42 | 16.42 | 331,300 |
Apr 26, 2022 | 16.78 | 16.81 | 16.24 | 16.24 | 16.24 | 268,100 |
Apr 25, 2022 | 16.42 | 17.02 | 16.25 | 17.00 | 17.00 | 405,900 |
Apr 22, 2022 | 17.07 | 17.16 | 16.67 | 16.70 | 16.70 | 283,900 |
Apr 21, 2022 | 17.79 | 18.43 | 17.11 | 17.25 | 17.25 | 385,300 |
Apr 20, 2022 | 17.91 | 17.99 | 17.45 | 17.62 | 17.62 | 307,100 |
Apr 19, 2022 | 17.12 | 17.95 | 17.12 | 17.77 | 17.77 | 285,900 |
Apr 18, 2022 | 16.91 | 17.31 | 16.69 | 17.14 | 17.14 | 390,100 |
Apr 14, 2022 | 17.11 | 17.35 | 16.67 | 16.69 | 16.69 | 379,200 |
Apr 13, 2022 | 17.37 | 17.53 | 16.91 | 17.04 | 17.04 | 365,800 |
Apr 12, 2022 | 18.00 | 18.20 | 17.43 | 17.43 | 17.43 | 527,000 |
Apr 11, 2022 | 17.89 | 18.24 | 17.72 | 17.85 | 17.85 | 277,100 |
Apr 08, 2022 | 17.85 | 18.30 | 17.69 | 18.00 | 18.00 | 366,600 |
Apr 07, 2022 | 17.78 | 17.86 | 17.42 | 17.80 | 17.80 | 353,300 |
Apr 06, 2022 | 17.75 | 17.94 | 17.47 | 17.84 | 17.84 | 515,600 |
Apr 05, 2022 | 17.70 | 18.06 | 17.65 | 18.05 | 18.05 | 488,700 |
Apr 04, 2022 | 17.49 | 17.71 | 17.41 | 17.63 | 17.63 | 299,500 |
Apr 01, 2022 | 17.39 | 17.65 | 17.26 | 17.53 | 17.53 | 613,200 |
Mar 31, 2022 | 17.01 | 17.41 | 16.95 | 17.25 | 17.25 | 792,400 |
Mar 30, 2022 | 17.56 | 17.84 | 17.07 | 17.11 | 17.11 | 408,800 |
Mar 29, 2022 | 17.57 | 17.88 | 17.42 | 17.71 | 17.71 | 310,400 |
Mar 28, 2022 | 17.13 | 17.33 | 16.70 | 17.32 | 17.32 | 546,600 |
Mar 25, 2022 | 17.46 | 17.56 | 16.98 | 17.07 | 17.07 | 236,600 |
Mar 24, 2022 | 17.61 | 17.61 | 17.20 | 17.50 | 17.50 | 229,500 |
Mar 23, 2022 | 17.80 | 17.83 | 17.26 | 17.41 | 17.41 | 267,600 |
Mar 22, 2022 | 17.74 | 18.06 | 17.70 | 17.93 | 17.93 | 295,400 |
Mar 21, 2022 | 18.05 | 18.16 | 17.41 | 17.70 | 17.70 | 298,800 |
Mar 18, 2022 | 17.86 | 18.23 | 17.79 | 18.03 | 18.03 | 644,800 |
Mar 17, 2022 | 17.35 | 18.07 | 17.11 | 18.06 | 18.06 | 676,600 |
Mar 16, 2022 | 16.51 | 17.49 | 16.40 | 17.45 | 17.45 | 664,200 |
Mar 15, 2022 | 15.67 | 16.24 | 15.55 | 16.21 | 16.21 | 525,900 |
Mar 14, 2022 | 16.51 | 16.51 | 15.56 | 15.58 | 15.58 | 511,800 |
Mar 11, 2022 | 17.03 | 17.31 | 16.20 | 16.34 | 16.34 | 493,400 |
Mar 10, 2022 | 17.14 | 17.14 | 16.44 | 16.82 | 16.82 | 732,200 |
Mar 09, 2022 | 17.49 | 17.85 | 17.30 | 17.33 | 17.33 | 432,200 |
Mar 08, 2022 | 17.77 | 17.92 | 16.28 | 17.09 | 17.09 | 1,138,400 |
Mar 07, 2022 | 19.29 | 20.19 | 17.81 | 17.82 | 17.82 | 1,042,600 |
Mar 04, 2022 | 20.42 | 20.85 | 19.02 | 19.50 | 19.50 | 4,874,900 |
Mar 03, 2022 | 17.91 | 17.95 | 17.28 | 17.80 | 17.80 | 1,492,000 |
Mar 02, 2022 | 17.04 | 17.86 | 16.96 | 17.81 | 17.81 | 367,600 |
Mar 01, 2022 | 17.49 | 17.70 | 16.76 | 16.85 | 16.85 | 354,700 |
Feb 28, 2022 | 17.36 | 17.73 | 17.21 | 17.46 | 17.46 | 289,900 |
Feb 25, 2022 | 17.17 | 17.61 | 16.73 | 17.59 | 17.59 | 272,800 |
Feb 24, 2022 | 15.88 | 17.05 | 15.70 | 17.03 | 17.03 | 403,600 |
Feb 23, 2022 | 17.25 | 17.45 | 16.49 | 16.54 | 16.54 | 259,000 |
Feb 22, 2022 | 17.15 | 17.45 | 16.84 | 17.12 | 17.12 | 341,900 |
Feb 18, 2022 | 17.23 | 17.66 | 17.18 | 17.27 | 17.27 | 274,700 |
Feb 17, 2022 | 17.78 | 18.01 | 17.21 | 17.29 | 17.29 | 258,700 |
Feb 16, 2022 | 17.83 | 18.17 | 17.63 | 18.06 | 18.06 | 208,500 |
Feb 15, 2022 | 17.60 | 18.03 | 17.60 | 17.98 | 17.98 | 213,800 |
Feb 14, 2022 | 17.70 | 18.02 | 17.25 | 17.34 | 17.34 | 161,000 |
Feb 11, 2022 | 17.89 | 18.41 | 17.57 | 17.78 | 17.78 | 312,500 |
Feb 10, 2022 | 17.91 | 18.66 | 17.82 | 17.95 | 17.95 | 412,800 |
Feb 09, 2022 | 18.11 | 18.29 | 18.01 | 18.26 | 18.26 | 470,700 |
Feb 08, 2022 | 17.24 | 17.85 | 17.21 | 17.78 | 17.78 | 274,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |