Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 19.72 | 20.98 | 19.58 | 20.89 | 20.89 | 632,400 |
Jun 30, 2022 | 19.58 | 20.10 | 19.24 | 19.72 | 19.72 | 591,400 |
Jun 29, 2022 | 19.95 | 20.15 | 19.50 | 20.07 | 20.07 | 561,300 |
Jun 28, 2022 | 21.09 | 21.20 | 19.66 | 19.91 | 19.91 | 703,200 |
Jun 27, 2022 | 21.50 | 21.54 | 20.41 | 21.05 | 21.05 | 1,022,800 |
Jun 24, 2022 | 20.13 | 21.50 | 19.89 | 21.42 | 21.42 | 2,169,500 |
Jun 23, 2022 | 19.39 | 19.97 | 19.08 | 19.85 | 19.85 | 1,437,800 |
Jun 22, 2022 | 18.99 | 20.31 | 18.99 | 19.47 | 19.47 | 1,351,100 |
Jun 21, 2022 | 18.92 | 19.90 | 18.82 | 19.38 | 19.38 | 827,400 |
Jun 17, 2022 | 17.57 | 18.97 | 17.56 | 18.58 | 18.58 | 1,971,200 |
Jun 16, 2022 | 17.17 | 17.54 | 16.86 | 17.32 | 17.32 | 1,071,600 |
Jun 15, 2022 | 17.60 | 18.10 | 17.23 | 17.80 | 17.80 | 873,800 |
Jun 14, 2022 | 17.47 | 17.81 | 17.01 | 17.39 | 17.39 | 604,700 |
Jun 13, 2022 | 17.76 | 17.77 | 17.03 | 17.38 | 17.38 | 1,292,000 |
Jun 10, 2022 | 18.52 | 18.85 | 18.12 | 18.27 | 18.27 | 1,004,400 |
Jun 09, 2022 | 19.61 | 19.61 | 18.84 | 18.96 | 18.96 | 478,300 |
Jun 08, 2022 | 19.92 | 20.42 | 19.59 | 19.85 | 19.85 | 408,600 |
Jun 07, 2022 | 18.86 | 20.11 | 18.86 | 20.09 | 20.09 | 769,600 |
Jun 06, 2022 | 19.79 | 20.09 | 18.93 | 19.03 | 19.03 | 799,600 |
Jun 03, 2022 | 18.27 | 19.53 | 18.27 | 19.53 | 19.53 | 809,800 |
Jun 02, 2022 | 17.81 | 18.46 | 17.53 | 18.44 | 18.44 | 746,700 |
Jun 01, 2022 | 18.82 | 19.13 | 17.76 | 17.93 | 17.93 | 954,600 |
May 31, 2022 | 19.36 | 19.69 | 18.47 | 18.82 | 18.82 | 1,157,000 |
May 27, 2022 | 18.64 | 19.52 | 18.36 | 19.52 | 19.52 | 803,100 |
May 26, 2022 | 19.38 | 19.60 | 18.54 | 18.60 | 18.60 | 755,700 |
May 25, 2022 | 19.00 | 19.57 | 18.59 | 19.27 | 19.27 | 967,100 |
May 24, 2022 | 19.71 | 19.71 | 19.01 | 19.18 | 19.18 | 1,340,100 |
May 23, 2022 | 20.64 | 20.68 | 19.86 | 20.01 | 20.01 | 716,600 |
May 20, 2022 | 19.98 | 20.27 | 19.33 | 20.25 | 20.25 | 1,214,100 |
May 19, 2022 | 19.52 | 20.14 | 19.41 | 19.57 | 19.57 | 1,055,100 |
May 18, 2022 | 20.91 | 21.42 | 19.76 | 19.90 | 19.90 | 1,392,500 |
May 17, 2022 | 20.29 | 21.77 | 19.94 | 21.50 | 21.50 | 2,071,200 |
May 16, 2022 | 18.41 | 20.01 | 18.30 | 19.70 | 19.70 | 2,271,500 |
May 13, 2022 | 17.49 | 18.38 | 17.43 | 18.19 | 18.19 | 1,200,800 |
May 12, 2022 | 16.76 | 17.83 | 16.41 | 17.19 | 17.19 | 2,615,000 |
May 11, 2022 | 18.06 | 18.61 | 17.00 | 17.07 | 17.07 | 1,623,900 |
May 10, 2022 | 18.55 | 19.39 | 17.59 | 18.36 | 18.36 | 1,722,300 |
May 09, 2022 | 20.23 | 20.48 | 17.08 | 17.67 | 17.67 | 2,775,200 |
May 06, 2022 | 22.37 | 22.61 | 20.51 | 20.59 | 20.59 | 1,824,400 |
May 05, 2022 | 23.06 | 24.19 | 22.63 | 23.00 | 23.00 | 2,869,100 |
May 04, 2022 | 22.70 | 22.91 | 21.42 | 22.84 | 22.84 | 1,051,000 |
May 03, 2022 | 22.41 | 22.96 | 21.59 | 22.58 | 22.58 | 760,400 |
May 02, 2022 | 21.98 | 22.48 | 21.55 | 22.45 | 22.45 | 888,900 |
Apr 29, 2022 | 22.19 | 22.71 | 21.85 | 21.97 | 21.97 | 738,200 |
Apr 28, 2022 | 22.73 | 22.81 | 21.73 | 22.34 | 22.34 | 837,500 |
Apr 27, 2022 | 22.56 | 23.10 | 22.27 | 22.46 | 22.46 | 731,400 |
Apr 26, 2022 | 23.51 | 23.81 | 22.20 | 22.22 | 22.22 | 1,413,400 |
Apr 25, 2022 | 22.64 | 23.60 | 22.58 | 23.56 | 23.56 | 1,065,800 |
Apr 22, 2022 | 23.52 | 23.88 | 22.71 | 22.81 | 22.81 | 842,300 |
Apr 21, 2022 | 25.26 | 25.48 | 23.61 | 23.63 | 23.63 | 1,686,700 |
Apr 20, 2022 | 25.33 | 25.42 | 24.76 | 25.03 | 25.03 | 557,900 |
Apr 19, 2022 | 24.91 | 25.48 | 22.92 | 25.06 | 25.06 | 691,200 |
Apr 18, 2022 | 25.70 | 25.70 | 24.76 | 24.85 | 24.85 | 675,900 |
Apr 14, 2022 | 25.72 | 26.00 | 25.30 | 25.65 | 25.65 | 793,500 |
Apr 13, 2022 | 24.72 | 25.89 | 24.41 | 25.71 | 25.71 | 823,100 |
Apr 12, 2022 | 24.40 | 24.99 | 24.06 | 24.65 | 24.65 | 1,030,700 |
Apr 11, 2022 | 24.39 | 24.59 | 23.82 | 23.95 | 23.95 | 692,100 |
Apr 08, 2022 | 24.34 | 25.21 | 24.27 | 24.73 | 24.73 | 681,600 |
Apr 07, 2022 | 24.28 | 24.88 | 23.76 | 24.64 | 24.64 | 1,331,100 |
Apr 06, 2022 | 23.61 | 24.82 | 23.61 | 24.40 | 24.40 | 545,000 |
Apr 05, 2022 | 24.86 | 25.25 | 24.29 | 24.44 | 24.44 | 1,415,000 |
Apr 04, 2022 | 24.59 | 25.39 | 24.56 | 24.87 | 24.87 | 912,500 |
Apr 01, 2022 | 23.67 | 24.57 | 23.48 | 24.47 | 24.47 | 1,359,400 |
Mar 31, 2022 | 23.00 | 23.72 | 22.89 | 23.50 | 23.50 | 915,400 |
Mar 30, 2022 | 23.09 | 23.56 | 22.58 | 22.92 | 22.92 | 1,216,300 |
Mar 29, 2022 | 22.13 | 23.48 | 22.13 | 23.19 | 23.19 | 1,339,700 |
Mar 28, 2022 | 21.95 | 22.23 | 21.19 | 21.79 | 21.79 | 580,600 |
Mar 25, 2022 | 22.82 | 22.88 | 21.90 | 22.03 | 22.03 | 545,900 |
Mar 24, 2022 | 22.94 | 23.09 | 22.58 | 22.82 | 22.82 | 630,000 |
Mar 23, 2022 | 23.15 | 23.64 | 22.61 | 22.73 | 22.73 | 840,200 |
Mar 22, 2022 | 23.30 | 23.65 | 22.95 | 23.51 | 23.51 | 639,200 |
Mar 21, 2022 | 23.99 | 24.29 | 22.82 | 23.15 | 23.15 | 579,500 |
Mar 18, 2022 | 23.25 | 24.25 | 23.21 | 24.21 | 24.21 | 1,303,200 |
Mar 17, 2022 | 22.41 | 23.23 | 21.75 | 23.12 | 23.12 | 634,300 |
Mar 16, 2022 | 22.05 | 22.60 | 21.52 | 22.60 | 22.60 | 832,800 |
Mar 15, 2022 | 21.37 | 21.95 | 21.23 | 21.79 | 21.79 | 467,700 |
Mar 14, 2022 | 22.38 | 22.39 | 20.84 | 21.20 | 21.20 | 930,400 |
Mar 11, 2022 | 23.75 | 23.75 | 22.09 | 22.14 | 22.14 | 627,800 |
Mar 10, 2022 | 23.69 | 24.09 | 22.98 | 23.59 | 23.59 | 751,400 |
Mar 09, 2022 | 23.46 | 24.23 | 23.32 | 24.15 | 24.15 | 1,107,800 |
Mar 08, 2022 | 23.17 | 24.18 | 22.72 | 23.09 | 23.09 | 1,311,100 |
Mar 07, 2022 | 23.02 | 23.84 | 22.61 | 23.16 | 23.16 | 875,800 |
Mar 04, 2022 | 22.85 | 23.52 | 22.70 | 22.94 | 22.94 | 641,900 |
Mar 03, 2022 | 23.69 | 24.00 | 22.78 | 23.10 | 23.10 | 925,400 |
Mar 02, 2022 | 23.99 | 24.25 | 23.37 | 23.77 | 23.77 | 640,200 |
Mar 01, 2022 | 23.79 | 24.45 | 23.51 | 23.99 | 23.99 | 970,000 |
Feb 28, 2022 | 22.98 | 24.04 | 21.92 | 23.90 | 23.90 | 970,900 |
Feb 25, 2022 | 23.36 | 23.54 | 22.38 | 23.39 | 23.39 | 779,600 |
Feb 24, 2022 | 21.29 | 23.31 | 21.20 | 23.25 | 23.25 | 1,007,200 |
Feb 23, 2022 | 22.64 | 22.90 | 21.92 | 21.98 | 21.98 | 747,700 |
Feb 22, 2022 | 22.39 | 23.00 | 22.13 | 22.43 | 22.43 | 689,300 |
Feb 18, 2022 | 23.18 | 24.17 | 22.51 | 22.76 | 22.76 | 1,100,400 |
Feb 17, 2022 | 24.69 | 25.26 | 23.37 | 23.52 | 23.52 | 2,143,900 |
Feb 16, 2022 | 24.20 | 24.42 | 23.69 | 24.00 | 24.00 | 944,900 |
Feb 15, 2022 | 23.28 | 24.40 | 23.28 | 24.29 | 24.29 | 723,600 |
Feb 14, 2022 | 23.51 | 23.78 | 22.91 | 23.00 | 23.00 | 930,700 |
Feb 11, 2022 | 23.51 | 23.86 | 23.00 | 23.34 | 23.34 | 695,700 |
Feb 10, 2022 | 23.14 | 24.37 | 23.00 | 23.45 | 23.45 | 1,049,500 |
Feb 09, 2022 | 23.11 | 23.86 | 22.92 | 23.72 | 23.72 | 1,430,700 |
Feb 08, 2022 | 22.56 | 22.87 | 22.04 | 22.82 | 22.82 | 558,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |