Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 10.90 | 11.17 | 10.51 | 10.51 | 10.51 | 115,464 |
Jun 28, 2022 | 11.16 | 11.37 | 10.74 | 11.08 | 11.08 | 177,094 |
Jun 27, 2022 | 11.03 | 11.51 | 10.42 | 11.37 | 11.37 | 252,478 |
Jun 24, 2022 | 11.09 | 11.39 | 10.87 | 11.00 | 11.00 | 330,068 |
Jun 23, 2022 | 11.00 | 11.29 | 10.42 | 11.00 | 11.00 | 316,421 |
Jun 22, 2022 | 11.25 | 11.36 | 10.44 | 11.30 | 11.30 | 388,571 |
Jun 21, 2022 | 11.95 | 11.95 | 11.29 | 11.49 | 11.49 | 183,663 |
Jun 20, 2022 | 12.34 | 12.34 | 11.85 | 12.00 | 12.00 | 26,917 |
Jun 17, 2022 | 11.20 | 12.06 | 11.20 | 11.75 | 11.75 | 212,170 |
Jun 16, 2022 | 11.95 | 12.25 | 11.78 | 11.82 | 11.82 | 147,722 |
Jun 15, 2022 | 12.21 | 12.54 | 11.94 | 12.25 | 12.25 | 115,967 |
Jun 14, 2022 | 13.02 | 13.03 | 12.10 | 12.30 | 12.30 | 379,213 |
Jun 13, 2022 | 13.95 | 14.11 | 12.89 | 13.00 | 13.00 | 347,858 |
Jun 10, 2022 | 14.08 | 14.65 | 13.82 | 14.05 | 14.05 | 141,648 |
Jun 09, 2022 | 14.24 | 14.47 | 13.96 | 14.19 | 14.19 | 119,903 |
Jun 08, 2022 | 14.15 | 14.40 | 14.00 | 14.27 | 14.27 | 180,662 |
Jun 07, 2022 | 14.29 | 14.37 | 13.98 | 14.14 | 14.14 | 116,923 |
Jun 06, 2022 | 13.82 | 14.38 | 13.73 | 14.24 | 14.24 | 126,186 |
Jun 03, 2022 | 14.07 | 14.22 | 13.61 | 13.90 | 13.90 | 181,015 |
Jun 02, 2022 | 13.71 | 14.27 | 13.67 | 14.24 | 14.24 | 54,766 |
Jun 01, 2022 | 14.31 | 14.53 | 13.72 | 13.91 | 13.91 | 188,211 |
May 31, 2022 | 14.88 | 14.88 | 14.03 | 14.13 | 14.13 | 147,376 |
May 30, 2022 | 14.25 | 14.88 | 14.13 | 14.79 | 14.79 | 19,639 |
May 27, 2022 | 15.02 | 15.02 | 14.01 | 14.40 | 14.40 | 329,045 |
May 26, 2022 | 15.15 | 15.86 | 14.80 | 14.86 | 14.86 | 219,443 |
May 25, 2022 | 15.24 | 15.70 | 14.83 | 15.20 | 15.20 | 197,396 |
May 24, 2022 | 15.54 | 15.93 | 15.12 | 15.50 | 15.50 | 177,239 |
May 20, 2022 | 15.84 | 16.71 | 14.88 | 16.69 | 16.69 | 91,178 |
May 19, 2022 | 14.72 | 15.62 | 14.54 | 15.62 | 15.62 | 122,864 |
May 18, 2022 | 15.67 | 15.81 | 14.54 | 15.00 | 15.00 | 273,132 |
May 17, 2022 | 17.13 | 17.13 | 15.51 | 15.51 | 15.51 | 186,887 |
May 16, 2022 | 16.78 | 17.00 | 16.41 | 16.41 | 16.41 | 112,887 |
May 13, 2022 | 16.21 | 17.15 | 16.21 | 16.96 | 16.96 | 234,891 |
May 12, 2022 | 15.75 | 16.25 | 14.90 | 16.25 | 16.25 | 241,791 |
May 11, 2022 | 15.00 | 16.09 | 14.89 | 15.25 | 15.25 | 189,757 |
May 10, 2022 | 15.72 | 16.38 | 15.24 | 15.26 | 15.26 | 291,643 |
May 09, 2022 | 16.34 | 16.44 | 15.53 | 15.65 | 15.65 | 391,555 |
May 06, 2022 | 15.43 | 17.00 | 14.86 | 16.90 | 16.90 | 400,664 |
May 05, 2022 | 16.63 | 16.74 | 15.05 | 15.40 | 15.40 | 517,339 |
May 04, 2022 | 16.90 | 16.94 | 16.20 | 16.30 | 16.30 | 380,705 |
May 03, 2022 | 17.31 | 17.74 | 16.55 | 16.61 | 16.61 | 480,968 |
May 02, 2022 | 17.88 | 18.22 | 16.75 | 17.64 | 17.64 | 1,091,082 |
Apr 29, 2022 | 18.62 | 19.50 | 18.01 | 18.01 | 18.01 | 127,593 |
Apr 28, 2022 | 18.63 | 19.20 | 17.59 | 19.10 | 19.10 | 322,770 |
Apr 27, 2022 | 19.86 | 20.25 | 18.45 | 18.53 | 18.53 | 374,184 |
Apr 26, 2022 | 19.66 | 20.50 | 19.66 | 20.20 | 20.20 | 112,042 |
Apr 25, 2022 | 19.51 | 20.15 | 19.47 | 20.00 | 20.00 | 171,809 |
Apr 22, 2022 | 20.15 | 21.40 | 19.86 | 20.09 | 20.09 | 224,888 |
Apr 21, 2022 | 20.38 | 20.97 | 19.70 | 20.34 | 20.34 | 130,348 |
Apr 20, 2022 | 20.44 | 20.87 | 20.38 | 20.60 | 20.60 | 121,596 |
Apr 19, 2022 | 20.30 | 21.00 | 19.95 | 21.00 | 21.00 | 113,133 |
Apr 18, 2022 | 21.15 | 21.15 | 19.84 | 20.44 | 20.44 | 179,301 |
Apr 14, 2022 | 21.17 | 21.27 | 20.33 | 20.95 | 20.95 | 194,063 |
Apr 13, 2022 | 20.80 | 21.37 | 20.25 | 21.05 | 21.05 | 220,387 |
Apr 12, 2022 | 22.10 | 22.20 | 20.53 | 20.63 | 20.63 | 241,304 |
Apr 11, 2022 | 21.94 | 22.73 | 21.43 | 21.75 | 21.75 | 356,992 |
Apr 08, 2022 | 22.24 | 22.61 | 21.87 | 22.25 | 22.25 | 135,170 |
Apr 07, 2022 | 22.14 | 22.64 | 21.64 | 22.45 | 22.45 | 272,348 |
Apr 06, 2022 | 22.82 | 22.82 | 21.86 | 22.66 | 22.66 | 216,980 |
Apr 05, 2022 | 23.24 | 23.51 | 22.25 | 23.40 | 23.40 | 152,986 |
Apr 04, 2022 | 23.92 | 24.29 | 23.11 | 23.43 | 23.43 | 111,996 |
Apr 01, 2022 | 23.28 | 24.15 | 22.99 | 23.90 | 23.90 | 368,454 |
Mar 31, 2022 | 22.49 | 23.50 | 21.99 | 23.50 | 23.50 | 182,692 |
Mar 30, 2022 | 21.69 | 22.59 | 21.28 | 22.55 | 22.55 | 235,023 |
Mar 29, 2022 | 21.65 | 21.98 | 21.28 | 21.80 | 21.80 | 235,687 |
Mar 28, 2022 | 21.90 | 22.10 | 20.91 | 21.70 | 21.70 | 271,455 |
Mar 25, 2022 | 23.00 | 23.00 | 21.34 | 21.88 | 21.88 | 477,080 |
Mar 24, 2022 | 21.61 | 22.43 | 21.24 | 21.70 | 21.70 | 221,175 |
Mar 23, 2022 | 22.31 | 22.85 | 21.43 | 21.85 | 21.85 | 123,035 |
Mar 22, 2022 | 22.75 | 23.35 | 22.39 | 22.48 | 22.48 | 73,284 |
Mar 21, 2022 | 22.80 | 23.14 | 22.29 | 23.00 | 23.00 | 127,896 |
Mar 18, 2022 | 21.82 | 23.15 | 21.77 | 22.80 | 22.80 | 99,306 |
Mar 17, 2022 | 21.05 | 22.25 | 20.75 | 21.97 | 21.97 | 128,009 |
Mar 16, 2022 | 20.72 | 21.74 | 20.19 | 21.55 | 21.55 | 280,759 |
Mar 15, 2022 | 19.70 | 20.67 | 19.44 | 20.66 | 20.66 | 179,856 |
Mar 14, 2022 | 19.63 | 20.48 | 19.42 | 19.70 | 19.70 | 183,931 |
Mar 11, 2022 | 20.12 | 20.48 | 19.45 | 19.98 | 19.98 | 177,712 |
Mar 10, 2022 | 20.00 | 20.69 | 19.49 | 20.46 | 20.46 | 135,558 |
Mar 09, 2022 | 21.00 | 21.50 | 20.11 | 20.19 | 20.19 | 200,312 |
Mar 08, 2022 | 19.52 | 20.93 | 19.00 | 20.00 | 20.00 | 502,439 |
Mar 07, 2022 | 20.96 | 21.10 | 19.33 | 19.50 | 19.50 | 373,274 |
Mar 04, 2022 | 21.56 | 22.05 | 20.95 | 21.00 | 21.00 | 250,774 |
Mar 03, 2022 | 22.29 | 22.44 | 21.57 | 21.95 | 21.95 | 171,978 |
Mar 02, 2022 | 23.01 | 23.31 | 22.21 | 22.40 | 22.40 | 294,704 |
Mar 01, 2022 | 24.38 | 24.59 | 22.28 | 23.57 | 23.57 | 515,799 |
Feb 28, 2022 | 23.85 | 25.08 | 23.45 | 24.87 | 24.87 | 418,088 |
Feb 25, 2022 | 25.85 | 25.85 | 23.80 | 24.10 | 24.10 | 199,672 |
Feb 24, 2022 | 23.40 | 25.23 | 23.40 | 25.23 | 25.23 | 270,858 |
Feb 23, 2022 | 25.80 | 26.23 | 24.35 | 24.90 | 24.90 | 253,729 |
Feb 22, 2022 | 26.00 | 26.71 | 24.67 | 25.80 | 25.80 | 289,042 |
Feb 18, 2022 | 27.01 | 27.30 | 26.27 | 26.90 | 26.90 | 230,224 |
Feb 17, 2022 | 27.74 | 27.74 | 26.70 | 27.41 | 27.41 | 209,549 |
Feb 16, 2022 | 27.26 | 28.47 | 26.78 | 27.76 | 27.76 | 1,329,830 |
Feb 15, 2022 | 26.77 | 27.75 | 26.17 | 27.75 | 27.75 | 329,313 |
Feb 14, 2022 | 26.47 | 27.23 | 26.00 | 26.74 | 26.74 | 184,421 |
Feb 11, 2022 | 25.51 | 26.90 | 24.84 | 26.15 | 26.15 | 529,397 |
Feb 10, 2022 | 25.00 | 27.78 | 24.82 | 25.51 | 25.51 | 498,504 |
Feb 09, 2022 | 24.78 | 25.85 | 24.31 | 25.76 | 25.76 | 205,198 |
Feb 08, 2022 | 24.18 | 25.13 | 23.55 | 24.40 | 24.40 | 173,115 |
Feb 07, 2022 | 23.23 | 24.95 | 23.22 | 24.54 | 24.54 | 341,854 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |