Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 14.60 | 14.97 | 14.38 | 14.83 | 14.83 | 576,053 |
Jul 01, 2022 | 14.71 | 15.16 | 14.54 | 14.87 | 14.87 | 2,080,000 |
Jun 30, 2022 | 14.60 | 14.83 | 13.98 | 14.63 | 14.63 | 2,678,400 |
Jun 29, 2022 | 14.63 | 14.63 | 14.14 | 14.50 | 14.50 | 1,488,100 |
Jun 28, 2022 | 15.13 | 15.21 | 14.60 | 14.62 | 14.62 | 2,175,300 |
Jun 27, 2022 | 15.54 | 15.56 | 14.74 | 15.10 | 15.10 | 2,328,300 |
Jun 24, 2022 | 15.12 | 15.60 | 15.06 | 15.48 | 15.48 | 5,151,500 |
Jun 23, 2022 | 14.50 | 15.09 | 14.25 | 14.98 | 14.98 | 2,357,500 |
Jun 22, 2022 | 14.32 | 14.97 | 14.20 | 14.41 | 14.41 | 1,858,400 |
Jun 21, 2022 | 14.51 | 14.97 | 14.44 | 14.51 | 14.51 | 2,356,200 |
Jun 17, 2022 | 13.94 | 14.59 | 13.78 | 14.47 | 14.47 | 5,621,900 |
Jun 16, 2022 | 13.85 | 14.21 | 13.61 | 13.82 | 13.82 | 2,835,700 |
Jun 15, 2022 | 14.00 | 14.57 | 13.88 | 14.32 | 14.32 | 2,786,400 |
Jun 14, 2022 | 13.96 | 14.39 | 13.66 | 13.75 | 13.75 | 2,573,900 |
Jun 13, 2022 | 13.75 | 14.10 | 13.44 | 13.84 | 13.84 | 4,963,900 |
Jun 10, 2022 | 14.48 | 14.84 | 14.31 | 14.44 | 14.44 | 3,821,300 |
Jun 09, 2022 | 15.92 | 15.92 | 14.80 | 14.81 | 14.81 | 3,032,500 |
Jun 08, 2022 | 15.90 | 16.20 | 15.75 | 15.95 | 15.95 | 1,573,800 |
Jun 07, 2022 | 15.61 | 16.43 | 15.51 | 16.07 | 16.07 | 1,985,800 |
Jun 06, 2022 | 16.55 | 16.75 | 15.69 | 15.81 | 15.81 | 2,382,100 |
Jun 03, 2022 | 16.46 | 16.64 | 16.05 | 16.36 | 16.36 | 1,563,600 |
Jun 02, 2022 | 15.98 | 16.83 | 15.88 | 16.61 | 16.61 | 3,321,400 |
Jun 01, 2022 | 16.34 | 16.81 | 15.79 | 15.99 | 15.99 | 2,858,400 |
May 31, 2022 | 16.60 | 17.17 | 16.01 | 16.20 | 16.20 | 5,157,500 |
May 27, 2022 | 16.50 | 17.17 | 16.42 | 16.88 | 16.88 | 6,467,600 |
May 26, 2022 | 13.90 | 17.20 | 13.51 | 16.50 | 16.50 | 31,357,500 |
May 25, 2022 | 20.80 | 21.92 | 20.66 | 21.42 | 21.42 | 4,443,900 |
May 24, 2022 | 21.26 | 21.38 | 20.51 | 20.95 | 20.95 | 2,630,700 |
May 23, 2022 | 21.02 | 23.19 | 20.60 | 21.72 | 21.72 | 7,789,200 |
May 20, 2022 | 21.36 | 21.64 | 19.89 | 20.66 | 20.66 | 1,945,900 |
May 19, 2022 | 20.78 | 21.61 | 20.78 | 21.12 | 21.12 | 3,577,700 |
May 18, 2022 | 21.74 | 21.93 | 20.58 | 20.94 | 20.94 | 1,218,500 |
May 17, 2022 | 22.59 | 23.12 | 20.59 | 22.07 | 22.07 | 2,511,300 |
May 16, 2022 | 22.44 | 23.00 | 21.88 | 21.97 | 21.97 | 1,720,400 |
May 13, 2022 | 21.04 | 22.65 | 21.04 | 22.53 | 22.53 | 1,970,700 |
May 12, 2022 | 19.93 | 21.12 | 19.74 | 20.61 | 20.61 | 1,660,200 |
May 11, 2022 | 20.96 | 21.68 | 20.15 | 20.32 | 20.32 | 1,545,000 |
May 10, 2022 | 21.91 | 22.38 | 20.41 | 21.10 | 21.10 | 1,912,400 |
May 09, 2022 | 22.81 | 22.94 | 21.24 | 21.42 | 21.42 | 1,999,300 |
May 06, 2022 | 24.30 | 24.30 | 23.11 | 23.53 | 23.53 | 1,043,400 |
May 05, 2022 | 25.86 | 26.27 | 24.05 | 24.59 | 24.59 | 1,398,600 |
May 04, 2022 | 25.43 | 26.44 | 24.45 | 26.34 | 26.34 | 1,456,700 |
May 03, 2022 | 25.33 | 25.71 | 24.97 | 25.44 | 25.44 | 783,300 |
May 02, 2022 | 24.66 | 25.63 | 24.56 | 25.63 | 25.63 | 1,023,800 |
Apr 29, 2022 | 25.76 | 26.36 | 24.98 | 25.03 | 25.03 | 778,100 |
Apr 28, 2022 | 25.50 | 26.12 | 24.93 | 25.97 | 25.97 | 1,023,300 |
Apr 27, 2022 | 25.48 | 25.89 | 24.90 | 25.10 | 25.10 | 700,800 |
Apr 26, 2022 | 26.20 | 26.24 | 25.09 | 25.39 | 25.39 | 866,300 |
Apr 25, 2022 | 24.82 | 26.52 | 24.79 | 26.40 | 26.40 | 1,391,800 |
Apr 22, 2022 | 26.03 | 26.42 | 24.97 | 25.01 | 25.01 | 1,165,900 |
Apr 21, 2022 | 27.32 | 27.82 | 25.92 | 26.04 | 26.04 | 1,186,100 |
Apr 20, 2022 | 27.49 | 27.85 | 26.96 | 26.98 | 26.98 | 1,045,300 |
Apr 19, 2022 | 25.81 | 27.63 | 25.75 | 27.36 | 27.36 | 1,753,700 |
Apr 18, 2022 | 25.90 | 25.94 | 25.31 | 25.88 | 25.88 | 879,100 |
Apr 14, 2022 | 27.12 | 27.22 | 26.01 | 26.01 | 26.01 | 1,229,500 |
Apr 13, 2022 | 25.97 | 27.07 | 25.41 | 27.07 | 27.07 | 1,773,100 |
Apr 12, 2022 | 26.75 | 27.38 | 25.86 | 26.05 | 26.05 | 1,686,200 |
Apr 11, 2022 | 24.59 | 26.69 | 24.42 | 26.45 | 26.45 | 2,796,600 |
Apr 08, 2022 | 25.61 | 25.67 | 24.75 | 24.87 | 24.87 | 1,090,000 |
Apr 07, 2022 | 26.18 | 26.56 | 25.62 | 25.89 | 25.89 | 977,400 |
Apr 06, 2022 | 26.80 | 26.93 | 25.82 | 26.21 | 26.21 | 1,299,500 |
Apr 05, 2022 | 28.34 | 28.43 | 27.20 | 27.33 | 27.33 | 1,358,500 |
Apr 04, 2022 | 28.00 | 29.12 | 27.81 | 28.47 | 28.47 | 1,843,900 |
Apr 01, 2022 | 26.82 | 27.80 | 26.68 | 27.73 | 27.73 | 2,172,200 |
Mar 31, 2022 | 26.84 | 27.67 | 26.60 | 26.82 | 26.82 | 1,695,000 |
Mar 30, 2022 | 26.88 | 27.52 | 26.71 | 26.89 | 26.89 | 1,690,400 |
Mar 29, 2022 | 27.05 | 27.45 | 26.83 | 27.10 | 27.10 | 1,487,500 |
Mar 28, 2022 | 26.55 | 26.96 | 25.74 | 26.74 | 26.74 | 873,100 |
Mar 25, 2022 | 27.10 | 27.15 | 25.92 | 26.58 | 26.58 | 1,011,800 |
Mar 24, 2022 | 26.73 | 27.11 | 26.17 | 27.10 | 27.10 | 1,104,000 |
Mar 23, 2022 | 26.90 | 27.20 | 26.45 | 26.47 | 26.47 | 840,200 |
Mar 22, 2022 | 26.43 | 27.65 | 26.38 | 27.20 | 27.20 | 1,319,600 |
Mar 21, 2022 | 25.86 | 27.11 | 25.76 | 26.71 | 26.71 | 2,523,300 |
Mar 18, 2022 | 24.55 | 26.29 | 24.54 | 26.25 | 26.25 | 3,347,400 |
Mar 17, 2022 | 23.77 | 24.67 | 23.63 | 24.58 | 24.58 | 2,256,000 |
Mar 16, 2022 | 23.01 | 23.90 | 22.85 | 23.84 | 23.84 | 1,898,200 |
Mar 15, 2022 | 22.20 | 22.82 | 22.10 | 22.79 | 22.79 | 1,335,300 |
Mar 14, 2022 | 22.70 | 23.12 | 21.99 | 22.14 | 22.14 | 1,923,700 |
Mar 11, 2022 | 23.99 | 24.02 | 22.82 | 22.86 | 22.86 | 1,176,700 |
Mar 10, 2022 | 23.42 | 23.93 | 22.98 | 23.79 | 23.79 | 1,770,000 |
Mar 09, 2022 | 23.77 | 24.48 | 23.77 | 24.02 | 24.02 | 1,527,500 |
Mar 08, 2022 | 23.08 | 23.98 | 22.59 | 23.20 | 23.20 | 1,854,700 |
Mar 07, 2022 | 25.09 | 25.55 | 23.10 | 23.13 | 23.13 | 2,218,500 |
Mar 04, 2022 | 25.90 | 26.77 | 24.78 | 25.01 | 25.01 | 1,984,300 |
Mar 03, 2022 | 28.10 | 28.10 | 25.45 | 26.11 | 26.11 | 3,443,700 |
Mar 02, 2022 | 26.70 | 27.35 | 26.15 | 27.26 | 27.26 | 2,840,900 |
Mar 01, 2022 | 26.77 | 27.22 | 26.42 | 26.68 | 26.68 | 2,025,700 |
Feb 28, 2022 | 26.34 | 27.22 | 25.81 | 26.70 | 26.70 | 2,045,900 |
Feb 25, 2022 | 26.58 | 26.80 | 25.86 | 26.51 | 26.51 | 1,623,800 |
Feb 24, 2022 | 23.40 | 26.95 | 23.33 | 26.77 | 26.77 | 2,760,000 |
Feb 23, 2022 | 25.32 | 25.69 | 24.78 | 24.79 | 24.79 | 2,033,000 |
Feb 22, 2022 | 24.78 | 25.49 | 24.71 | 24.83 | 24.83 | 1,757,500 |
Feb 18, 2022 | 25.53 | 25.83 | 24.78 | 25.10 | 25.10 | 1,819,700 |
Feb 17, 2022 | 26.72 | 26.85 | 25.26 | 25.46 | 25.46 | 1,751,900 |
Feb 16, 2022 | 27.21 | 27.49 | 26.46 | 27.20 | 27.20 | 1,121,900 |
Feb 15, 2022 | 26.94 | 27.62 | 26.75 | 27.55 | 27.55 | 1,802,000 |
Feb 14, 2022 | 26.17 | 26.80 | 25.82 | 26.21 | 26.21 | 1,333,200 |
Feb 11, 2022 | 27.38 | 27.91 | 26.15 | 26.26 | 26.26 | 1,279,600 |
Feb 10, 2022 | 27.27 | 28.32 | 27.02 | 27.31 | 27.31 | 1,277,400 |
Feb 09, 2022 | 27.65 | 28.09 | 27.43 | 28.07 | 28.07 | 1,348,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |