Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 11.50 | 11.72 | 11.21 | 11.49 | 11.49 | 126,700 |
Jun 30, 2022 | 11.32 | 12.24 | 11.28 | 11.51 | 11.51 | 440,400 |
Jun 29, 2022 | 12.81 | 12.92 | 12.23 | 12.24 | 12.24 | 193,900 |
Jun 28, 2022 | 13.51 | 13.60 | 12.80 | 12.80 | 12.80 | 224,100 |
Jun 27, 2022 | 12.86 | 13.41 | 12.86 | 13.10 | 13.10 | 194,500 |
Jun 24, 2022 | 13.08 | 13.45 | 12.89 | 13.02 | 13.02 | 166,700 |
Jun 23, 2022 | 13.02 | 13.47 | 12.49 | 12.88 | 12.88 | 328,400 |
Jun 22, 2022 | 13.07 | 13.50 | 12.31 | 13.45 | 13.45 | 387,800 |
Jun 21, 2022 | 13.00 | 14.00 | 13.00 | 13.21 | 13.21 | 164,300 |
Jun 17, 2022 | 12.90 | 14.20 | 12.90 | 13.43 | 13.43 | 150,200 |
Jun 16, 2022 | 13.75 | 14.02 | 13.24 | 13.56 | 13.56 | 138,300 |
Jun 15, 2022 | 13.20 | 13.78 | 12.90 | 13.65 | 13.65 | 135,800 |
Jun 14, 2022 | 13.25 | 13.59 | 13.05 | 13.20 | 13.20 | 184,300 |
Jun 13, 2022 | 14.02 | 14.02 | 13.17 | 13.30 | 13.30 | 206,300 |
Jun 10, 2022 | 13.53 | 14.71 | 13.35 | 14.02 | 14.02 | 234,200 |
Jun 09, 2022 | 14.15 | 14.21 | 13.61 | 13.64 | 13.64 | 169,300 |
Jun 08, 2022 | 14.50 | 14.89 | 13.75 | 14.05 | 14.05 | 167,500 |
Jun 07, 2022 | 14.75 | 14.75 | 14.43 | 14.43 | 14.43 | 172,200 |
Jun 06, 2022 | 14.61 | 14.77 | 14.48 | 14.50 | 14.50 | 495,700 |
Jun 03, 2022 | 14.52 | 14.93 | 14.30 | 14.65 | 14.65 | 100,900 |
Jun 02, 2022 | 14.33 | 14.75 | 14.07 | 14.56 | 14.56 | 185,300 |
Jun 01, 2022 | 14.73 | 14.90 | 14.12 | 14.27 | 14.27 | 351,900 |
May 31, 2022 | 14.50 | 14.79 | 14.04 | 14.79 | 14.79 | 183,000 |
May 27, 2022 | 14.25 | 14.84 | 14.09 | 14.50 | 14.50 | 278,400 |
May 26, 2022 | 14.02 | 15.23 | 14.02 | 14.65 | 14.65 | 203,000 |
May 25, 2022 | 14.02 | 14.70 | 14.02 | 14.12 | 14.12 | 124,700 |
May 24, 2022 | 14.85 | 15.20 | 14.17 | 14.41 | 14.41 | 170,800 |
May 23, 2022 | 14.50 | 15.34 | 14.50 | 15.00 | 15.00 | 107,100 |
May 20, 2022 | 15.03 | 15.40 | 14.43 | 15.16 | 15.16 | 193,500 |
May 19, 2022 | 14.36 | 14.92 | 14.02 | 14.75 | 14.75 | 115,100 |
May 18, 2022 | 14.91 | 15.18 | 14.23 | 14.37 | 14.37 | 167,400 |
May 17, 2022 | 14.48 | 15.39 | 14.24 | 14.51 | 14.51 | 200,400 |
May 16, 2022 | 14.77 | 15.12 | 14.48 | 14.48 | 14.48 | 148,900 |
May 13, 2022 | 14.00 | 14.80 | 13.93 | 14.77 | 14.77 | 572,200 |
May 12, 2022 | 13.20 | 14.82 | 13.14 | 13.90 | 13.90 | 577,900 |
May 11, 2022 | 13.25 | 14.76 | 13.25 | 13.60 | 13.60 | 344,500 |
May 10, 2022 | 14.70 | 14.91 | 14.00 | 14.03 | 14.03 | 252,700 |
May 09, 2022 | 14.36 | 14.90 | 13.38 | 14.23 | 14.23 | 306,300 |
May 06, 2022 | 13.50 | 14.83 | 12.79 | 14.80 | 14.80 | 315,500 |
May 05, 2022 | 13.99 | 13.99 | 12.72 | 13.60 | 13.60 | 839,600 |
May 04, 2022 | 14.64 | 14.64 | 13.25 | 13.75 | 13.75 | 394,600 |
May 03, 2022 | 14.20 | 14.35 | 13.54 | 13.74 | 13.74 | 522,400 |
May 02, 2022 | 14.71 | 14.71 | 13.97 | 14.10 | 14.10 | 505,400 |
Apr 29, 2022 | 14.87 | 15.22 | 14.41 | 14.41 | 14.41 | 214,600 |
Apr 28, 2022 | 15.15 | 15.29 | 14.54 | 14.84 | 14.84 | 762,400 |
Apr 27, 2022 | 16.17 | 16.29 | 15.00 | 15.08 | 15.08 | 592,000 |
Apr 26, 2022 | 16.42 | 16.44 | 15.99 | 15.99 | 15.99 | 227,300 |
Apr 25, 2022 | 16.83 | 16.83 | 16.01 | 16.42 | 16.42 | 608,800 |
Apr 22, 2022 | 17.00 | 17.28 | 16.77 | 16.80 | 16.80 | 247,300 |
Apr 21, 2022 | 17.40 | 17.80 | 17.01 | 17.01 | 17.01 | 317,800 |
Apr 20, 2022 | 17.67 | 18.59 | 17.54 | 17.64 | 17.64 | 148,400 |
Apr 19, 2022 | 17.40 | 18.21 | 17.10 | 18.21 | 18.21 | 201,400 |
Apr 18, 2022 | 18.03 | 18.60 | 17.24 | 17.40 | 17.40 | 563,200 |
Apr 14, 2022 | 18.82 | 18.82 | 18.21 | 18.31 | 18.31 | 177,400 |
Apr 13, 2022 | 19.15 | 19.17 | 18.37 | 18.57 | 18.57 | 311,700 |
Apr 12, 2022 | 19.20 | 19.65 | 18.74 | 18.77 | 18.77 | 251,000 |
Apr 11, 2022 | 19.25 | 20.30 | 19.19 | 19.20 | 19.20 | 208,500 |
Apr 08, 2022 | 20.20 | 20.60 | 19.71 | 19.85 | 19.85 | 114,100 |
Apr 07, 2022 | 19.51 | 20.50 | 18.80 | 20.50 | 20.50 | 303,200 |
Apr 06, 2022 | 20.00 | 20.32 | 19.50 | 19.97 | 19.97 | 226,400 |
Apr 05, 2022 | 20.50 | 20.92 | 19.70 | 20.55 | 20.55 | 413,900 |
Apr 04, 2022 | 21.30 | 21.62 | 20.51 | 20.62 | 20.62 | 269,500 |
Apr 01, 2022 | 21.50 | 21.99 | 20.73 | 21.20 | 21.20 | 387,400 |
Mar 31, 2022 | 20.60 | 21.08 | 20.45 | 21.05 | 21.05 | 253,700 |
Mar 30, 2022 | 20.50 | 21.25 | 19.83 | 20.69 | 20.69 | 393,900 |
Mar 29, 2022 | 21.00 | 21.40 | 20.05 | 20.70 | 20.70 | 254,200 |
Mar 28, 2022 | 20.50 | 21.60 | 19.59 | 20.45 | 20.45 | 268,300 |
Mar 25, 2022 | 21.80 | 22.21 | 20.19 | 20.63 | 20.63 | 572,400 |
Mar 24, 2022 | 19.00 | 20.48 | 19.00 | 20.40 | 20.40 | 304,900 |
Mar 23, 2022 | 20.00 | 20.25 | 19.00 | 19.18 | 19.18 | 185,200 |
Mar 22, 2022 | 19.67 | 20.13 | 19.62 | 19.65 | 19.65 | 136,300 |
Mar 21, 2022 | 20.00 | 20.50 | 19.15 | 19.67 | 19.67 | 259,100 |
Mar 18, 2022 | 18.43 | 20.11 | 18.43 | 20.00 | 20.00 | 201,000 |
Mar 17, 2022 | 18.00 | 19.59 | 17.92 | 19.23 | 19.23 | 271,600 |
Mar 16, 2022 | 17.22 | 18.08 | 17.17 | 18.00 | 18.00 | 233,800 |
Mar 15, 2022 | 17.45 | 18.48 | 16.99 | 17.10 | 17.10 | 336,700 |
Mar 14, 2022 | 18.60 | 18.91 | 17.14 | 17.21 | 17.21 | 553,600 |
Mar 11, 2022 | 19.60 | 19.75 | 18.25 | 18.56 | 18.56 | 209,500 |
Mar 10, 2022 | 18.85 | 19.39 | 18.25 | 19.00 | 19.00 | 353,300 |
Mar 09, 2022 | 19.00 | 19.67 | 18.51 | 18.89 | 18.89 | 228,200 |
Mar 08, 2022 | 18.71 | 19.49 | 18.32 | 18.78 | 18.78 | 438,100 |
Mar 07, 2022 | 19.12 | 19.70 | 18.57 | 18.71 | 18.71 | 370,300 |
Mar 04, 2022 | 19.50 | 19.83 | 19.12 | 19.76 | 19.76 | 309,000 |
Mar 03, 2022 | 20.00 | 20.31 | 19.49 | 19.73 | 19.73 | 313,000 |
Mar 02, 2022 | 20.00 | 20.73 | 19.78 | 19.99 | 19.99 | 289,500 |
Mar 01, 2022 | 21.00 | 22.00 | 20.01 | 20.24 | 20.24 | 477,600 |
Feb 28, 2022 | 21.00 | 22.05 | 20.50 | 21.46 | 21.46 | 233,100 |
Feb 25, 2022 | 21.80 | 22.65 | 21.06 | 21.11 | 21.11 | 788,000 |
Feb 24, 2022 | 20.50 | 21.97 | 19.90 | 21.48 | 21.48 | 471,400 |
Feb 23, 2022 | 22.67 | 23.00 | 21.60 | 21.60 | 21.60 | 246,500 |
Feb 22, 2022 | 22.81 | 23.44 | 22.20 | 22.54 | 22.54 | 464,800 |
Feb 18, 2022 | 24.34 | 24.63 | 23.44 | 23.72 | 23.72 | 328,400 |
Feb 17, 2022 | 25.66 | 25.72 | 24.26 | 24.65 | 24.65 | 648,600 |
Feb 16, 2022 | 25.66 | 26.48 | 25.31 | 25.83 | 25.83 | 309,100 |
Feb 15, 2022 | 26.50 | 26.75 | 25.41 | 26.10 | 26.10 | 620,600 |
Feb 14, 2022 | 26.23 | 27.08 | 25.89 | 26.19 | 26.19 | 379,700 |
Feb 11, 2022 | 25.90 | 27.27 | 24.83 | 26.27 | 26.27 | 550,200 |
Feb 10, 2022 | 25.25 | 27.24 | 24.87 | 25.96 | 25.96 | 876,400 |
Feb 09, 2022 | 23.50 | 25.27 | 23.34 | 25.25 | 25.25 | 555,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |