Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 20.14 | 20.44 | 19.99 | 19.99 | 19.99 | 34,959 |
Jun 27, 2022 | 20.00 | 20.30 | 19.82 | 20.07 | 20.07 | 231,300 |
Jun 24, 2022 | 19.86 | 20.23 | 19.75 | 19.80 | 19.80 | 570,700 |
Jun 23, 2022 | 19.79 | 20.13 | 19.59 | 19.79 | 19.79 | 228,100 |
Jun 22, 2022 | 19.43 | 20.04 | 19.43 | 19.68 | 19.68 | 304,900 |
Jun 21, 2022 | 19.78 | 20.35 | 19.59 | 19.65 | 19.65 | 297,600 |
Jun 17, 2022 | 19.61 | 20.13 | 19.31 | 19.66 | 19.66 | 559,400 |
Jun 16, 2022 | 19.75 | 19.76 | 18.90 | 19.01 | 19.01 | 479,900 |
Jun 15, 2022 | 20.23 | 20.42 | 19.80 | 20.16 | 20.16 | 349,800 |
Jun 14, 2022 | 20.13 | 20.28 | 19.91 | 20.10 | 20.10 | 348,700 |
Jun 13, 2022 | 20.78 | 20.88 | 20.00 | 20.04 | 20.04 | 278,400 |
Jun 10, 2022 | 21.83 | 21.97 | 21.11 | 21.13 | 21.13 | 301,800 |
Jun 09, 2022 | 22.76 | 22.76 | 22.15 | 22.19 | 22.19 | 210,200 |
Jun 08, 2022 | 23.45 | 23.53 | 22.86 | 22.92 | 22.92 | 247,400 |
Jun 07, 2022 | 23.70 | 23.75 | 23.34 | 23.70 | 23.70 | 201,700 |
Jun 06, 2022 | 23.36 | 23.91 | 23.24 | 23.75 | 23.75 | 238,700 |
Jun 03, 2022 | 23.74 | 23.74 | 23.14 | 23.28 | 23.28 | 180,100 |
Jun 02, 2022 | 23.31 | 23.73 | 22.95 | 23.65 | 23.65 | 253,700 |
Jun 01, 2022 | 24.10 | 24.24 | 22.90 | 23.31 | 23.31 | 278,000 |
May 31, 2022 | 24.46 | 24.63 | 23.98 | 24.03 | 24.03 | 372,000 |
May 27, 2022 | 23.68 | 24.64 | 23.68 | 24.52 | 24.52 | 311,600 |
May 26, 2022 | 23.25 | 23.95 | 23.25 | 23.64 | 23.64 | 344,800 |
May 25, 2022 | 22.27 | 23.19 | 22.13 | 23.16 | 23.16 | 331,100 |
May 24, 2022 | 21.78 | 22.44 | 21.58 | 22.33 | 22.33 | 491,000 |
May 23, 2022 | 21.87 | 22.33 | 21.73 | 21.95 | 21.95 | 300,300 |
May 20, 2022 | 22.27 | 22.54 | 21.51 | 21.87 | 21.87 | 280,300 |
May 19, 2022 | 21.03 | 22.14 | 21.01 | 22.10 | 22.10 | 810,200 |
May 18, 2022 | 21.06 | 21.42 | 20.74 | 21.02 | 21.02 | 756,800 |
May 17, 2022 | 21.19 | 21.93 | 20.91 | 21.31 | 21.31 | 1,655,800 |
May 16, 2022 | 20.99 | 21.23 | 20.58 | 21.00 | 21.00 | 843,300 |
May 13, 2022 | 21.04 | 21.14 | 20.67 | 20.79 | 20.79 | 993,500 |
May 12, 2022 | 21.33 | 21.33 | 20.44 | 20.70 | 20.70 | 693,200 |
May 11, 2022 | 21.19 | 21.78 | 21.00 | 21.23 | 21.23 | 413,800 |
May 10, 2022 | 21.96 | 22.43 | 20.79 | 21.00 | 21.00 | 346,700 |
May 09, 2022 | 21.94 | 22.12 | 21.16 | 21.55 | 21.55 | 574,300 |
May 06, 2022 | 22.76 | 23.17 | 21.70 | 21.94 | 21.94 | 460,900 |
May 05, 2022 | 23.88 | 24.41 | 22.78 | 22.97 | 22.97 | 387,800 |
May 04, 2022 | 23.61 | 23.85 | 23.00 | 23.73 | 23.73 | 434,000 |
May 03, 2022 | 23.21 | 23.81 | 23.20 | 23.55 | 23.55 | 310,100 |
May 02, 2022 | 23.21 | 23.72 | 22.97 | 23.25 | 23.25 | 276,000 |
Apr 29, 2022 | 24.27 | 24.49 | 23.24 | 23.35 | 23.35 | 369,400 |
Apr 28, 2022 | 23.62 | 24.50 | 23.35 | 24.31 | 24.31 | 315,600 |
Apr 27, 2022 | 23.83 | 24.00 | 23.37 | 23.51 | 23.51 | 343,800 |
Apr 26, 2022 | 24.25 | 24.31 | 23.50 | 23.67 | 23.67 | 297,200 |
Apr 25, 2022 | 24.39 | 25.03 | 23.78 | 24.53 | 24.53 | 408,600 |
Apr 22, 2022 | 24.79 | 24.90 | 24.50 | 24.66 | 24.66 | 232,600 |
Apr 21, 2022 | 25.39 | 25.52 | 24.82 | 24.87 | 24.87 | 234,800 |
Apr 20, 2022 | 25.30 | 25.53 | 24.97 | 25.10 | 25.10 | 163,800 |
Apr 19, 2022 | 25.01 | 25.32 | 24.61 | 25.16 | 25.16 | 223,400 |
Apr 18, 2022 | 25.22 | 25.58 | 24.50 | 25.07 | 25.07 | 168,400 |
Apr 14, 2022 | 25.10 | 25.64 | 24.67 | 25.48 | 25.48 | 180,300 |
Apr 13, 2022 | 24.65 | 25.41 | 24.65 | 25.37 | 25.37 | 184,500 |
Apr 12, 2022 | 24.41 | 25.21 | 24.41 | 24.69 | 24.69 | 223,800 |
Apr 11, 2022 | 24.30 | 25.05 | 24.00 | 24.42 | 24.42 | 397,700 |
Apr 08, 2022 | 24.02 | 24.60 | 23.82 | 24.38 | 24.38 | 282,200 |
Apr 07, 2022 | 24.59 | 24.77 | 23.74 | 24.03 | 24.03 | 489,500 |
Apr 06, 2022 | 24.52 | 24.97 | 24.34 | 24.62 | 24.62 | 305,700 |
Apr 05, 2022 | 24.73 | 25.08 | 24.28 | 24.60 | 24.60 | 222,600 |
Apr 04, 2022 | 25.21 | 25.23 | 24.53 | 24.87 | 24.87 | 226,300 |
Apr 01, 2022 | 24.49 | 25.27 | 24.34 | 25.21 | 25.21 | 208,300 |
Mar 31, 2022 | 24.42 | 24.73 | 23.89 | 24.34 | 24.34 | 483,200 |
Mar 30, 2022 | 24.47 | 24.89 | 24.12 | 24.39 | 24.39 | 254,800 |
Mar 29, 2022 | 24.77 | 25.34 | 24.43 | 24.47 | 24.47 | 205,500 |
Mar 28, 2022 | 24.97 | 25.03 | 24.41 | 24.77 | 24.77 | 292,500 |
Mar 25, 2022 | 24.44 | 25.05 | 24.36 | 24.82 | 24.82 | 229,700 |
Mar 24, 2022 | 24.71 | 24.79 | 24.28 | 24.39 | 24.39 | 190,500 |
Mar 23, 2022 | 24.80 | 24.98 | 24.04 | 24.49 | 24.49 | 299,600 |
Mar 22, 2022 | 24.78 | 25.39 | 24.58 | 24.95 | 24.95 | 233,500 |
Mar 21, 2022 | 25.15 | 25.40 | 24.06 | 24.49 | 24.49 | 263,500 |
Mar 18, 2022 | 24.43 | 25.13 | 24.43 | 25.11 | 25.11 | 562,300 |
Mar 17, 2022 | 24.87 | 25.01 | 24.30 | 24.68 | 24.68 | 253,400 |
Mar 16, 2022 | 24.30 | 25.25 | 24.30 | 25.10 | 25.10 | 352,700 |
Mar 15, 2022 | 24.10 | 25.01 | 24.06 | 24.32 | 24.32 | 403,100 |
Mar 14, 2022 | 24.25 | 24.25 | 23.21 | 23.28 | 23.28 | 223,000 |
Mar 11, 2022 | 24.13 | 24.64 | 23.74 | 24.00 | 24.00 | 187,900 |
Mar 10, 2022 | 24.02 | 24.54 | 23.75 | 24.18 | 24.18 | 327,200 |
Mar 09, 2022 | 24.19 | 24.77 | 23.91 | 24.25 | 24.25 | 258,900 |
Mar 08, 2022 | 22.92 | 24.07 | 22.91 | 23.84 | 23.84 | 329,200 |
Mar 07, 2022 | 22.27 | 23.35 | 22.02 | 22.84 | 22.84 | 447,800 |
Mar 04, 2022 | 22.91 | 23.65 | 22.27 | 22.42 | 22.42 | 200,000 |
Mar 03, 2022 | 23.73 | 24.45 | 23.06 | 23.10 | 23.10 | 257,400 |
Mar 02, 2022 | 23.90 | 24.82 | 23.90 | 23.95 | 23.95 | 245,500 |
Mar 01, 2022 | 24.39 | 24.72 | 23.55 | 23.72 | 23.72 | 497,600 |
Feb 28, 2022 | 22.47 | 24.91 | 22.47 | 24.34 | 24.34 | 645,700 |
Feb 25, 2022 | 21.30 | 23.21 | 21.24 | 22.80 | 22.80 | 833,100 |
Feb 24, 2022 | 22.08 | 22.08 | 18.63 | 21.13 | 21.13 | 2,087,900 |
Feb 23, 2022 | 26.11 | 26.20 | 24.04 | 24.44 | 24.44 | 439,000 |
Feb 22, 2022 | 26.45 | 26.71 | 26.05 | 26.11 | 26.11 | 195,000 |
Feb 18, 2022 | 26.70 | 26.80 | 26.24 | 26.67 | 26.67 | 310,500 |
Feb 17, 2022 | 26.36 | 26.78 | 26.29 | 26.74 | 26.74 | 279,000 |
Feb 16, 2022 | 25.80 | 26.66 | 25.80 | 26.53 | 26.53 | 219,600 |
Feb 15, 2022 | 25.75 | 26.11 | 25.60 | 25.95 | 25.95 | 266,400 |
Feb 14, 2022 | 25.21 | 25.56 | 24.97 | 25.52 | 25.52 | 394,200 |
Feb 11, 2022 | 24.90 | 25.33 | 24.72 | 25.20 | 25.20 | 222,300 |
Feb 10, 2022 | 24.55 | 25.51 | 24.55 | 24.97 | 24.97 | 252,100 |
Feb 09, 2022 | 24.89 | 25.29 | 24.84 | 25.05 | 25.05 | 188,700 |
Feb 08, 2022 | 25.08 | 25.37 | 24.63 | 24.92 | 24.92 | 259,500 |
Feb 07, 2022 | 24.30 | 24.89 | 24.04 | 24.87 | 24.87 | 241,200 |
Feb 04, 2022 | 24.33 | 24.76 | 24.00 | 24.34 | 24.34 | 234,400 |
Feb 03, 2022 | 24.44 | 25.13 | 24.33 | 24.62 | 24.62 | 260,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |