Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 13.67 | 13.67 | 13.17 | 13.26 | 13.26 | 92,200 |
Jun 30, 2022 | 13.55 | 13.70 | 13.38 | 13.51 | 13.51 | 71,800 |
Jun 29, 2022 | 14.15 | 14.20 | 13.90 | 13.91 | 13.91 | 110,100 |
Jun 28, 2022 | 14.75 | 14.75 | 14.36 | 14.36 | 14.36 | 198,400 |
Jun 27, 2022 | 13.90 | 14.07 | 13.85 | 13.89 | 13.89 | 207,500 |
Jun 24, 2022 | 13.55 | 13.89 | 13.55 | 13.89 | 13.89 | 181,400 |
Jun 23, 2022 | 14.00 | 14.00 | 13.60 | 13.77 | 13.77 | 126,400 |
Jun 22, 2022 | 14.25 | 14.38 | 14.20 | 14.33 | 14.33 | 95,800 |
Jun 21, 2022 | 14.06 | 14.84 | 14.06 | 14.78 | 14.78 | 103,800 |
Jun 17, 2022 | 15.00 | 15.00 | 14.25 | 14.26 | 14.26 | 86,300 |
Jun 16, 2022 | 15.11 | 15.33 | 14.92 | 15.28 | 15.28 | 54,000 |
Jun 15, 2022 | 15.14 | 15.50 | 14.96 | 15.21 | 15.21 | 87,600 |
Jun 14, 2022 | 15.25 | 15.33 | 14.98 | 15.08 | 15.08 | 80,400 |
Jun 13, 2022 | 15.85 | 16.24 | 15.65 | 15.67 | 15.67 | 56,300 |
Jun 10, 2022 | 16.68 | 16.90 | 16.49 | 16.64 | 16.64 | 49,900 |
Jun 09, 2022 | 17.62 | 17.92 | 17.55 | 17.55 | 17.55 | 64,500 |
Jun 08, 2022 | 18.53 | 18.61 | 18.35 | 18.35 | 18.35 | 42,500 |
Jun 07, 2022 | 18.48 | 18.64 | 18.34 | 18.63 | 18.63 | 50,300 |
Jun 06, 2022 | 18.64 | 18.64 | 18.14 | 18.33 | 18.33 | 37,000 |
Jun 03, 2022 | 17.97 | 18.15 | 17.97 | 18.05 | 18.05 | 24,300 |
Jun 02, 2022 | 17.84 | 18.28 | 17.73 | 18.20 | 18.20 | 57,700 |
Jun 01, 2022 | 17.77 | 17.80 | 17.35 | 17.50 | 17.50 | 60,300 |
May 31, 2022 | 18.13 | 18.13 | 17.56 | 17.63 | 17.63 | 64,400 |
May 27, 2022 | 17.39 | 17.40 | 17.21 | 17.39 | 17.39 | 40,700 |
May 26, 2022 | 16.56 | 16.93 | 16.56 | 16.81 | 16.81 | 29,700 |
May 25, 2022 | 16.52 | 16.80 | 16.45 | 16.60 | 16.60 | 20,300 |
May 24, 2022 | 16.58 | 16.80 | 16.54 | 16.78 | 16.78 | 56,700 |
May 23, 2022 | 16.61 | 16.85 | 16.61 | 16.85 | 16.85 | 327,500 |
May 20, 2022 | 16.74 | 16.74 | 16.42 | 16.66 | 16.66 | 29,600 |
May 19, 2022 | 16.16 | 16.45 | 16.15 | 16.39 | 16.39 | 28,400 |
May 18, 2022 | 16.32 | 16.35 | 15.95 | 16.09 | 16.09 | 33,000 |
May 17, 2022 | 15.84 | 15.84 | 15.62 | 15.82 | 15.82 | 47,300 |
May 16, 2022 | 15.42 | 15.53 | 15.26 | 15.46 | 15.46 | 58,000 |
May 13, 2022 | 15.15 | 15.42 | 15.08 | 15.25 | 15.25 | 45,300 |
May 12, 2022 | 15.44 | 15.45 | 14.69 | 14.93 | 14.93 | 48,000 |
May 11, 2022 | 14.98 | 15.75 | 14.98 | 15.44 | 15.44 | 55,700 |
May 10, 2022 | 16.06 | 16.06 | 15.19 | 15.45 | 15.45 | 61,000 |
May 09, 2022 | 16.00 | 16.02 | 15.75 | 15.78 | 15.78 | 134,700 |
May 06, 2022 | 16.19 | 16.35 | 16.08 | 16.30 | 16.30 | 42,000 |
May 05, 2022 | 16.50 | 16.99 | 16.23 | 16.30 | 16.30 | 42,000 |
May 04, 2022 | 16.77 | 17.08 | 16.36 | 17.08 | 17.08 | 60,900 |
May 03, 2022 | 16.44 | 17.00 | 16.44 | 16.88 | 16.88 | 56,200 |
May 02, 2022 | 16.43 | 16.96 | 16.43 | 16.67 | 16.67 | 59,600 |
Apr 29, 2022 | 17.19 | 17.19 | 16.59 | 16.59 | 16.59 | 42,400 |
Apr 28, 2022 | 16.80 | 16.81 | 16.52 | 16.80 | 16.80 | 62,400 |
Apr 27, 2022 | 15.95 | 16.52 | 15.95 | 16.44 | 16.44 | 61,900 |
Apr 26, 2022 | 15.68 | 16.11 | 15.68 | 15.89 | 15.89 | 47,500 |
Apr 25, 2022 | 16.58 | 16.66 | 16.31 | 16.54 | 16.54 | 44,400 |
Apr 22, 2022 | 17.53 | 17.99 | 17.06 | 17.24 | 17.24 | 53,700 |
Apr 21, 2022 | 19.19 | 19.19 | 18.52 | 18.52 | 18.52 | 47,200 |
Apr 20, 2022 | 19.55 | 19.55 | 19.29 | 19.42 | 19.42 | 16,700 |
Apr 19, 2022 | 19.86 | 19.86 | 19.12 | 19.64 | 19.64 | 41,900 |
Apr 18, 2022 | 19.45 | 19.65 | 19.45 | 19.45 | 19.45 | 25,000 |
Apr 14, 2022 | 19.32 | 19.62 | 19.22 | 19.55 | 19.55 | 51,900 |
Apr 13, 2022 | 18.96 | 19.24 | 18.93 | 19.22 | 19.22 | 34,200 |
Apr 12, 2022 | 19.06 | 19.23 | 18.79 | 18.96 | 18.96 | 44,100 |
Apr 11, 2022 | 18.86 | 19.00 | 18.67 | 18.74 | 18.74 | 21,400 |
Apr 08, 2022 | 19.34 | 19.47 | 19.18 | 19.21 | 19.21 | 26,400 |
Apr 07, 2022 | 18.84 | 18.84 | 18.56 | 18.84 | 18.84 | 35,900 |
Apr 06, 2022 | 18.47 | 19.39 | 18.47 | 18.80 | 18.80 | 32,600 |
Apr 05, 2022 | 19.02 | 20.10 | 19.02 | 19.44 | 19.44 | 37,300 |
Apr 04, 2022 | 20.14 | 20.48 | 19.75 | 19.79 | 19.79 | 44,400 |
Apr 01, 2022 | 19.67 | 19.95 | 19.67 | 19.95 | 19.95 | 34,500 |
Mar 31, 2022 | 19.58 | 19.58 | 18.78 | 18.95 | 18.95 | 21,300 |
Mar 30, 2022 | 18.86 | 19.02 | 18.80 | 19.02 | 19.02 | 27,600 |
Mar 29, 2022 | 18.81 | 19.06 | 18.55 | 18.99 | 18.99 | 73,100 |
Mar 28, 2022 | 19.26 | 19.52 | 19.20 | 19.49 | 19.49 | 27,100 |
Mar 25, 2022 | 19.61 | 19.61 | 18.97 | 18.99 | 18.99 | 27,200 |
Mar 24, 2022 | 19.05 | 19.18 | 19.04 | 19.10 | 19.10 | 24,500 |
Mar 23, 2022 | 19.04 | 19.04 | 18.78 | 18.82 | 18.82 | 41,300 |
Mar 22, 2022 | 18.93 | 18.96 | 18.76 | 18.85 | 18.85 | 49,500 |
Mar 21, 2022 | 18.23 | 18.43 | 18.23 | 18.33 | 18.33 | 20,300 |
Mar 18, 2022 | 18.00 | 18.25 | 17.97 | 18.25 | 18.25 | 40,400 |
Mar 17, 2022 | 17.49 | 17.73 | 17.44 | 17.64 | 17.64 | 14,300 |
Mar 16, 2022 | 16.70 | 17.59 | 16.70 | 17.59 | 17.59 | 23,500 |
Mar 15, 2022 | 16.93 | 16.93 | 16.46 | 16.68 | 16.68 | 38,600 |
Mar 14, 2022 | 17.80 | 17.80 | 17.26 | 17.32 | 17.32 | 23,200 |
Mar 11, 2022 | 17.47 | 18.14 | 17.45 | 17.72 | 17.72 | 32,000 |
Mar 10, 2022 | 17.77 | 17.78 | 17.19 | 17.68 | 17.68 | 36,300 |
Mar 09, 2022 | 17.50 | 18.70 | 17.50 | 17.76 | 17.76 | 54,400 |
Mar 08, 2022 | 18.05 | 18.21 | 17.89 | 17.99 | 17.99 | 148,300 |
Mar 07, 2022 | 19.18 | 19.74 | 18.97 | 19.22 | 19.22 | 61,500 |
Mar 04, 2022 | 18.61 | 19.11 | 18.61 | 19.11 | 19.11 | 47,900 |
Mar 03, 2022 | 18.80 | 18.83 | 18.34 | 18.68 | 18.68 | 99,300 |
Mar 02, 2022 | 18.05 | 18.68 | 17.91 | 18.68 | 18.68 | 191,000 |
Mar 01, 2022 | 17.57 | 17.68 | 17.10 | 17.33 | 17.33 | 52,400 |
Feb 28, 2022 | 17.53 | 17.54 | 17.24 | 17.38 | 17.38 | 73,000 |
Feb 25, 2022 | 16.38 | 17.12 | 16.29 | 17.10 | 17.10 | 32,400 |
Feb 24, 2022 | 15.72 | 16.69 | 15.72 | 16.49 | 16.49 | 56,800 |
Feb 23, 2022 | 16.45 | 16.51 | 16.26 | 16.29 | 16.29 | 39,100 |
Feb 22, 2022 | 16.55 | 16.55 | 15.85 | 15.95 | 15.95 | 32,400 |
Feb 18, 2022 | 16.47 | 16.57 | 16.29 | 16.53 | 16.53 | 61,200 |
Feb 17, 2022 | 15.57 | 16.22 | 15.57 | 16.13 | 16.13 | 17,900 |
Feb 16, 2022 | 15.57 | 16.52 | 15.57 | 15.91 | 15.91 | 37,400 |
Feb 15, 2022 | 16.47 | 16.47 | 15.93 | 16.00 | 16.00 | 49,700 |
Feb 14, 2022 | 16.00 | 16.33 | 15.91 | 16.01 | 16.01 | 27,200 |
Feb 11, 2022 | 16.05 | 16.09 | 15.69 | 15.76 | 15.76 | 13,900 |
Feb 10, 2022 | 16.07 | 16.13 | 15.57 | 15.61 | 15.61 | 42,600 |
Feb 09, 2022 | 16.06 | 16.36 | 16.06 | 16.25 | 16.25 | 80,800 |
Feb 08, 2022 | 15.63 | 15.65 | 15.25 | 15.55 | 15.55 | 50,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |