Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | 16.30 | 16.52 | 15.73 | 15.82 | 15.82 | 2,717,100 |
Jun 27, 2022 | 15.87 | 16.36 | 15.84 | 16.22 | 16.22 | 2,743,200 |
Jun 24, 2022 | 15.87 | 16.52 | 15.75 | 15.79 | 15.79 | 17,772,700 |
Jun 23, 2022 | 16.11 | 16.32 | 15.58 | 15.74 | 15.74 | 1,936,500 |
Jun 22, 2022 | 15.72 | 16.40 | 15.66 | 16.17 | 16.17 | 2,587,200 |
Jun 21, 2022 | 16.35 | 16.45 | 15.88 | 15.96 | 15.96 | 2,922,300 |
Jun 17, 2022 | 15.83 | 16.26 | 15.60 | 15.96 | 15.96 | 4,969,300 |
Jun 16, 2022 | 16.18 | 16.27 | 15.37 | 15.51 | 15.51 | 3,424,500 |
Jun 15, 2022 | 15.95 | 16.79 | 15.90 | 16.58 | 16.58 | 2,570,900 |
Jun 14, 2022 | 16.57 | 16.70 | 15.66 | 15.83 | 15.83 | 2,867,700 |
Jun 13, 2022 | 17.27 | 17.47 | 16.41 | 16.49 | 16.49 | 2,670,100 |
Jun 10, 2022 | 18.21 | 18.29 | 17.73 | 17.83 | 17.83 | 1,348,100 |
Jun 09, 2022 | 18.96 | 18.96 | 18.52 | 18.54 | 18.54 | 1,128,400 |
Jun 08, 2022 | 19.00 | 19.25 | 18.78 | 19.05 | 19.05 | 1,111,800 |
Jun 07, 2022 | 18.90 | 19.09 | 18.76 | 19.07 | 19.07 | 1,182,900 |
Jun 06, 2022 | 19.07 | 19.25 | 18.85 | 19.09 | 19.09 | 1,717,000 |
Jun 03, 2022 | 18.89 | 19.04 | 18.69 | 18.80 | 18.80 | 1,119,400 |
Jun 02, 2022 | 18.97 | 19.21 | 18.78 | 19.15 | 19.15 | 1,265,400 |
Jun 01, 2022 | 18.93 | 19.16 | 18.53 | 18.92 | 18.92 | 1,570,900 |
May 31, 2022 | 18.51 | 18.99 | 18.18 | 18.82 | 18.82 | 2,808,500 |
May 27, 2022 | 18.25 | 18.54 | 18.24 | 18.53 | 18.53 | 1,345,900 |
May 26, 2022 | 17.63 | 18.24 | 17.56 | 18.11 | 18.11 | 1,962,000 |
May 25, 2022 | 17.30 | 17.74 | 17.24 | 17.58 | 17.58 | 1,809,400 |
May 24, 2022 | 17.49 | 17.62 | 16.98 | 17.29 | 17.29 | 1,718,500 |
May 23, 2022 | 17.48 | 17.50 | 17.03 | 17.46 | 17.46 | 1,145,500 |
May 20, 2022 | 17.44 | 17.48 | 16.56 | 17.18 | 17.18 | 1,915,600 |
May 19, 2022 | 17.30 | 17.53 | 17.01 | 17.24 | 17.24 | 1,637,800 |
May 18, 2022 | 18.29 | 18.43 | 17.43 | 17.53 | 17.53 | 1,456,100 |
May 17, 2022 | 17.88 | 18.57 | 17.86 | 18.49 | 18.49 | 1,917,100 |
May 16, 2022 | 17.27 | 17.65 | 17.00 | 17.52 | 17.52 | 1,985,800 |
May 13, 2022 | 16.88 | 17.38 | 16.79 | 17.27 | 17.27 | 1,563,400 |
May 12, 2022 | 16.63 | 16.89 | 16.33 | 16.78 | 16.78 | 2,304,800 |
May 11, 2022 | 17.61 | 17.65 | 16.76 | 16.85 | 16.85 | 2,036,900 |
May 10, 2022 | 17.55 | 17.70 | 16.85 | 17.35 | 17.35 | 1,867,200 |
May 09, 2022 | 17.39 | 17.54 | 17.06 | 17.24 | 17.24 | 1,931,400 |
May 06, 2022 | 17.59 | 17.91 | 17.43 | 17.67 | 17.67 | 1,578,800 |
May 05, 2022 | 18.08 | 18.32 | 17.57 | 17.78 | 17.78 | 1,964,300 |
May 04, 2022 | 17.75 | 18.39 | 17.60 | 18.37 | 18.37 | 1,612,900 |
May 03, 2022 | 17.51 | 17.82 | 17.39 | 17.71 | 17.71 | 1,640,200 |
May 02, 2022 | 17.40 | 17.70 | 17.03 | 17.47 | 17.47 | 2,011,800 |
Apr 29, 2022 | 17.51 | 17.94 | 17.36 | 17.40 | 17.40 | 2,923,800 |
Apr 28, 2022 | 17.32 | 17.60 | 17.11 | 17.53 | 17.53 | 2,277,000 |
Apr 27, 2022 | 17.42 | 17.56 | 16.90 | 17.07 | 17.07 | 2,893,500 |
Apr 26, 2022 | 18.05 | 18.28 | 17.09 | 17.46 | 17.46 | 3,223,100 |
Apr 25, 2022 | 16.92 | 17.70 | 16.91 | 17.66 | 17.66 | 4,691,000 |
Apr 22, 2022 | 16.51 | 17.22 | 16.17 | 17.13 | 17.13 | 5,633,500 |
Apr 21, 2022 | 16.51 | 17.15 | 16.07 | 16.74 | 16.74 | 12,277,300 |
Apr 20, 2022 | 19.65 | 20.29 | 19.65 | 19.85 | 19.85 | 3,037,300 |
Apr 19, 2022 | 19.18 | 19.63 | 19.10 | 19.56 | 19.56 | 1,971,700 |
Apr 18, 2022 | 18.68 | 19.11 | 18.59 | 19.04 | 19.04 | 2,320,300 |
Apr 14, 2022 | 19.27 | 19.41 | 18.68 | 18.79 | 18.79 | 2,967,300 |
Apr 13, 2022 | 18.94 | 19.31 | 18.91 | 19.29 | 19.29 | 2,002,600 |
Apr 12, 2022 | 19.29 | 19.62 | 18.88 | 18.99 | 18.99 | 1,901,700 |
Apr 11, 2022 | 19.15 | 19.82 | 19.05 | 19.42 | 19.42 | 1,575,800 |
Apr 08, 2022 | 19.46 | 19.59 | 19.13 | 19.19 | 19.19 | 1,329,200 |
Apr 07, 2022 | 19.18 | 19.52 | 19.02 | 19.38 | 19.38 | 1,913,500 |
Apr 06, 2022 | 19.07 | 19.13 | 18.63 | 19.02 | 19.02 | 1,905,800 |
Apr 05, 2022 | 19.41 | 19.68 | 19.09 | 19.25 | 19.25 | 3,526,400 |
Apr 04, 2022 | 19.87 | 19.89 | 19.31 | 19.50 | 19.50 | 2,313,300 |
Apr 01, 2022 | 20.25 | 20.34 | 19.57 | 19.97 | 19.97 | 1,873,900 |
Mar 31, 2022 | 20.25 | 20.48 | 20.13 | 20.17 | 20.17 | 1,421,100 |
Mar 30, 2022 | 20.57 | 20.88 | 20.38 | 20.46 | 20.46 | 2,650,700 |
Mar 29, 2022 | 20.74 | 20.99 | 20.58 | 20.82 | 20.82 | 1,710,600 |
Mar 28, 2022 | 20.69 | 20.69 | 20.15 | 20.56 | 20.56 | 1,788,900 |
Mar 25, 2022 | 20.35 | 20.75 | 20.13 | 20.73 | 20.73 | 1,968,300 |
Mar 24, 2022 | 19.96 | 20.34 | 19.74 | 20.15 | 20.15 | 2,172,500 |
Mar 23, 2022 | 20.27 | 20.28 | 19.77 | 19.79 | 19.79 | 1,300,300 |
Mar 22, 2022 | 20.03 | 20.56 | 20.01 | 20.24 | 20.24 | 1,517,000 |
Mar 21, 2022 | 20.16 | 20.55 | 19.74 | 19.96 | 19.96 | 1,483,700 |
Mar 18, 2022 | 19.31 | 20.12 | 19.26 | 20.11 | 20.11 | 5,850,600 |
Mar 17, 2022 | 19.52 | 19.72 | 19.24 | 19.59 | 19.59 | 2,755,300 |
Mar 16, 2022 | 19.44 | 19.84 | 19.18 | 19.72 | 19.72 | 2,721,700 |
Mar 15, 2022 | 18.70 | 19.19 | 18.70 | 19.09 | 19.09 | 1,894,700 |
Mar 14, 2022 | 18.83 | 18.86 | 18.25 | 18.63 | 18.63 | 2,348,700 |
Mar 11, 2022 | 19.26 | 19.29 | 18.65 | 18.66 | 18.66 | 1,710,100 |
Mar 10, 2022 | 18.52 | 18.87 | 18.42 | 18.82 | 18.82 | 1,957,400 |
Mar 09, 2022 | 18.36 | 19.14 | 18.36 | 18.86 | 18.86 | 2,735,800 |
Mar 08, 2022 | 17.74 | 18.46 | 17.51 | 17.91 | 17.91 | 2,581,000 |
Mar 07, 2022 | 18.37 | 18.40 | 17.61 | 17.63 | 17.63 | 3,267,400 |
Mar 04, 2022 | 18.99 | 19.01 | 18.28 | 18.51 | 18.51 | 2,338,900 |
Mar 03, 2022 | 19.69 | 19.78 | 19.17 | 19.32 | 19.32 | 1,413,300 |
Mar 02, 2022 | 19.02 | 19.75 | 18.84 | 19.65 | 19.65 | 1,960,800 |
Mar 01, 2022 | 19.61 | 19.65 | 18.65 | 18.81 | 18.81 | 2,872,500 |
Feb 28, 2022 | 19.40 | 19.80 | 19.23 | 19.71 | 19.71 | 2,549,100 |
Feb 25, 2022 | 19.95 | 20.13 | 19.36 | 20.06 | 20.06 | 2,735,400 |
Feb 24, 2022 | 19.25 | 19.82 | 18.96 | 19.78 | 19.78 | 3,477,000 |
Feb 23, 2022 | 21.11 | 21.17 | 20.01 | 20.05 | 20.05 | 2,050,300 |
Feb 22, 2022 | 21.64 | 21.74 | 20.73 | 20.92 | 20.92 | 2,044,100 |
Feb 18, 2022 | 22.03 | 22.20 | 21.49 | 21.82 | 21.82 | 2,053,200 |
Feb 17, 2022 | 22.88 | 23.08 | 22.00 | 22.07 | 22.07 | 1,760,900 |
Feb 16, 2022 | 22.13 | 23.25 | 21.96 | 23.18 | 23.18 | 3,578,400 |
Feb 15, 2022 | 20.79 | 22.18 | 20.78 | 22.15 | 22.15 | 3,016,200 |
Feb 14, 2022 | 21.24 | 21.29 | 20.39 | 20.56 | 20.56 | 2,759,100 |
Feb 11, 2022 | 21.35 | 21.82 | 21.10 | 21.23 | 21.23 | 2,111,000 |
Feb 10, 2022 | 21.23 | 21.89 | 21.22 | 21.40 | 21.40 | 2,814,200 |
Feb 09, 2022 | 21.43 | 21.71 | 21.30 | 21.48 | 21.48 | 1,836,300 |
Feb 08, 2022 | 21.90 | 21.96 | 21.35 | 21.39 | 21.39 | 2,092,400 |
Feb 07, 2022 | 22.19 | 22.19 | 21.59 | 21.70 | 21.70 | 1,961,400 |
Feb 04, 2022 | 21.83 | 22.26 | 21.65 | 22.04 | 22.04 | 2,122,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |