Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.380 | 22.520 | 22.120 | 22.280 | 22.280 | 135,900,539 |
Jun 29, 2022 | 22.500 | 22.700 | 22.260 | 22.380 | 22.380 | 189,812,471 |
Jun 28, 2022 | 22.500 | 22.800 | 22.300 | 22.720 | 22.720 | 129,104,801 |
Jun 27, 2022 | 22.300 | 22.740 | 22.300 | 22.580 | 22.580 | 228,885,478 |
Jun 24, 2022 | 21.780 | 22.100 | 21.760 | 22.040 | 22.040 | 160,960,759 |
Jun 23, 2022 | 21.480 | 21.800 | 21.360 | 21.620 | 21.620 | 75,195,644 |
Jun 22, 2022 | 21.800 | 21.820 | 21.340 | 21.340 | 21.340 | 146,217,481 |
Jun 21, 2022 | 21.620 | 21.900 | 21.500 | 21.880 | 21.880 | 109,510,200 |
Jun 20, 2022 | 21.400 | 21.520 | 21.180 | 21.520 | 21.520 | 148,421,430 |
Jun 17, 2022 | 21.080 | 21.480 | 21.040 | 21.460 | 21.460 | 143,787,848 |
Jun 16, 2022 | 21.820 | 21.840 | 21.000 | 21.160 | 21.160 | 216,838,412 |
Jun 15, 2022 | 21.380 | 21.740 | 21.380 | 21.640 | 21.640 | 205,830,198 |
Jun 14, 2022 | 21.140 | 21.480 | 21.040 | 21.360 | 21.360 | 183,426,553 |
Jun 13, 2022 | 21.460 | 21.620 | 21.300 | 21.340 | 21.340 | 177,929,084 |
Jun 10, 2022 | 21.840 | 22.240 | 21.800 | 22.120 | 22.120 | 163,233,429 |
Jun 09, 2022 | 22.300 | 22.440 | 22.060 | 22.160 | 22.160 | 144,656,622 |
Jun 08, 2022 | 22.040 | 22.340 | 22.000 | 22.260 | 22.260 | 134,122,104 |
Jun 07, 2022 | 21.760 | 22.020 | 21.660 | 21.800 | 21.800 | 109,107,533 |
Jun 06, 2022 | 21.500 | 21.960 | 21.280 | 21.900 | 21.900 | 175,221,440 |
Jun 02, 2022 | 21.280 | 21.380 | 21.120 | 21.340 | 21.340 | 81,242,588 |
Jun 01, 2022 | 21.680 | 21.680 | 21.420 | 21.520 | 21.520 | 123,915,116 |
May 31, 2022 | 21.300 | 21.640 | 21.260 | 21.620 | 21.620 | 190,120,151 |
May 30, 2022 | 21.140 | 21.380 | 21.100 | 21.320 | 21.320 | 265,929,929 |
May 27, 2022 | 20.800 | 21.000 | 20.720 | 20.920 | 20.920 | 214,806,299 |
May 26, 2022 | 20.480 | 20.480 | 20.080 | 20.300 | 20.300 | 174,165,709 |
May 25, 2022 | 20.320 | 20.580 | 20.280 | 20.380 | 20.380 | 112,669,338 |
May 24, 2022 | 20.620 | 20.700 | 20.160 | 20.320 | 20.320 | 198,966,206 |
May 23, 2022 | 20.800 | 20.800 | 20.440 | 20.620 | 20.620 | 150,373,246 |
May 20, 2022 | 20.600 | 20.940 | 20.540 | 20.860 | 20.860 | 160,190,938 |
May 19, 2022 | 20.260 | 20.420 | 20.040 | 20.280 | 20.280 | 133,236,386 |
May 18, 2022 | 20.700 | 20.840 | 20.500 | 20.740 | 20.740 | 142,581,838 |
May 17, 2022 | 20.120 | 20.740 | 20.120 | 20.720 | 20.720 | 98,356,864 |
May 16, 2022 | 20.200 | 20.280 | 19.880 | 20.060 | 20.060 | 48,172,951 |
May 13, 2022 | 19.670 | 20.060 | 19.670 | 20.000 | 20.000 | 117,490,271 |
May 12, 2022 | 19.630 | 19.830 | 19.460 | 19.470 | 19.470 | 103,657,448 |
May 11, 2022 | 19.670 | 20.200 | 19.580 | 19.960 | 19.960 | 168,822,870 |
May 10, 2022 | 19.460 | 19.870 | 19.300 | 19.720 | 19.720 | 167,354,025 |
May 06, 2022 | 20.380 | 20.440 | 20.080 | 20.140 | 20.140 | 212,494,873 |
May 05, 2022 | 21.280 | 21.400 | 20.880 | 20.880 | 20.880 | 126,517,083 |
May 04, 2022 | 21.220 | 21.220 | 20.900 | 20.980 | 20.980 | 90,084,634 |
May 03, 2022 | 21.040 | 21.420 | 20.740 | 21.220 | 21.220 | 107,559,286 |
Apr 29, 2022 | 20.300 | 21.300 | 20.140 | 21.220 | 21.220 | 206,283,784 |
Apr 28, 2022 | 20.220 | 20.400 | 20.060 | 20.380 | 20.380 | 238,588,290 |
Apr 27, 2022 | 19.950 | 20.240 | 19.880 | 20.140 | 20.140 | 208,013,046 |
Apr 26, 2022 | 20.220 | 20.460 | 20.040 | 20.140 | 20.140 | 177,785,714 |
Apr 25, 2022 | 20.460 | 20.460 | 20.000 | 20.160 | 20.160 | 335,529,767 |
Apr 22, 2022 | 20.620 | 20.920 | 20.380 | 20.840 | 20.840 | 198,194,659 |
Apr 21, 2022 | 21.060 | 21.120 | 20.700 | 20.880 | 20.880 | 255,424,874 |
Apr 20, 2022 | 21.160 | 21.420 | 21.080 | 21.120 | 21.120 | 100,551,024 |
Apr 19, 2022 | 21.360 | 21.400 | 21.060 | 21.220 | 21.220 | 223,582,735 |
Apr 14, 2022 | 21.620 | 21.800 | 21.560 | 21.720 | 21.720 | 160,482,665 |
Apr 13, 2022 | 21.420 | 21.720 | 21.320 | 21.580 | 21.580 | 165,232,208 |
Apr 12, 2022 | 21.480 | 21.720 | 21.180 | 21.520 | 21.520 | 160,726,582 |
Apr 11, 2022 | 21.880 | 21.880 | 21.340 | 21.420 | 21.420 | 229,730,506 |
Apr 08, 2022 | 21.960 | 22.100 | 21.760 | 22.100 | 22.100 | 159,529,589 |
Apr 07, 2022 | 22.140 | 22.420 | 21.960 | 22.020 | 22.020 | 158,108,533 |
Apr 06, 2022 | 22.460 | 22.460 | 22.220 | 22.260 | 22.260 | 93,337,163 |
Apr 04, 2022 | 22.440 | 22.740 | 22.320 | 22.700 | 22.700 | 141,865,829 |
Apr 01, 2022 | 21.900 | 22.260 | 21.740 | 22.260 | 22.260 | 150,712,483 |
Mar 31, 2022 | 22.400 | 22.420 | 22.100 | 22.280 | 22.280 | 67,751,408 |
Mar 30, 2022 | 22.300 | 22.580 | 22.240 | 22.400 | 22.400 | 123,674,302 |
Mar 29, 2022 | 21.980 | 22.120 | 21.920 | 22.120 | 22.120 | 151,972,062 |
Mar 28, 2022 | 21.600 | 21.980 | 21.420 | 21.880 | 21.880 | 91,437,684 |
Mar 25, 2022 | 21.960 | 22.140 | 21.480 | 21.580 | 21.580 | 132,397,848 |
Mar 24, 2022 | 22.140 | 22.420 | 22.080 | 22.140 | 22.140 | 89,109,173 |
Mar 23, 2022 | 22.220 | 22.600 | 22.160 | 22.320 | 22.320 | 162,530,898 |
Mar 22, 2022 | 21.540 | 22.120 | 21.460 | 22.080 | 22.080 | 134,745,528 |
Mar 21, 2022 | 22.000 | 22.000 | 21.280 | 21.400 | 21.400 | 156,740,616 |
Mar 18, 2022 | 21.400 | 21.840 | 21.120 | 21.660 | 21.660 | 346,781,338 |
Mar 17, 2022 | 21.400 | 21.680 | 20.960 | 21.680 | 21.680 | 446,335,081 |
Mar 16, 2022 | 19.150 | 20.320 | 18.760 | 20.240 | 20.240 | 959,365,527 |
Mar 15, 2022 | 19.300 | 19.590 | 18.440 | 18.650 | 18.650 | 725,229,821 |
Mar 14, 2022 | 20.420 | 20.420 | 19.620 | 19.800 | 19.800 | 374,531,525 |
Mar 11, 2022 | 20.600 | 20.980 | 20.260 | 20.800 | 20.800 | 299,614,705 |
Mar 10, 2022 | 21.180 | 21.300 | 20.900 | 21.100 | 21.100 | 189,308,317 |
Mar 09, 2022 | 21.000 | 21.120 | 20.240 | 20.780 | 20.780 | 385,661,835 |
Mar 08, 2022 | 21.280 | 21.440 | 20.760 | 20.880 | 20.880 | 262,888,986 |
Mar 07, 2022 | 21.500 | 21.500 | 20.960 | 21.220 | 21.220 | 217,260,223 |
Mar 04, 2022 | 22.120 | 22.160 | 21.960 | 22.060 | 22.060 | 192,679,175 |
Mar 03, 2022 | 22.580 | 22.660 | 22.500 | 22.640 | 22.640 | 94,225,845 |
Mar 02, 2022 | 22.680 | 22.820 | 22.420 | 22.500 | 22.500 | 76,953,861 |
Mar 01, 2022 | 22.880 | 23.060 | 22.700 | 22.880 | 22.880 | 79,088,077 |
Feb 28, 2022 | 22.900 | 22.920 | 22.540 | 22.880 | 22.880 | 150,645,680 |
Feb 25, 2022 | 23.080 | 23.180 | 22.860 | 22.920 | 22.920 | 161,061,239 |
Feb 24, 2022 | 23.340 | 23.500 | 22.920 | 23.060 | 23.060 | 275,542,543 |
Feb 23, 2022 | 23.700 | 23.880 | 23.640 | 23.800 | 23.800 | 105,482,891 |
Feb 22, 2022 | 23.900 | 23.960 | 23.480 | 23.620 | 23.620 | 245,696,511 |
Feb 21, 2022 | 24.240 | 24.360 | 24.140 | 24.340 | 24.340 | 206,095,688 |
Feb 18, 2022 | 24.840 | 24.900 | 24.420 | 24.480 | 24.480 | 157,742,281 |
Feb 17, 2022 | 24.880 | 25.020 | 24.660 | 24.920 | 24.920 | 79,639,813 |
Feb 16, 2022 | 24.720 | 24.900 | 24.680 | 24.820 | 24.820 | 83,316,978 |
Feb 15, 2022 | 24.600 | 24.720 | 24.360 | 24.460 | 24.460 | 97,270,099 |
Feb 14, 2022 | 24.820 | 24.880 | 24.620 | 24.680 | 24.680 | 117,839,230 |
Feb 11, 2022 | 24.960 | 25.100 | 24.880 | 25.020 | 25.020 | 161,166,266 |
Feb 10, 2022 | 25.160 | 25.160 | 24.800 | 25.040 | 25.040 | 165,812,867 |
Feb 09, 2022 | 24.860 | 25.040 | 24.820 | 24.960 | 24.960 | 108,838,723 |
Feb 08, 2022 | 24.680 | 24.700 | 24.300 | 24.480 | 24.480 | 112,232,200 |
Feb 07, 2022 | 24.680 | 24.740 | 24.500 | 24.680 | 24.680 | 147,467,524 |
Feb 04, 2022 | 24.380 | 24.760 | 24.280 | 24.700 | 24.700 | 220,027,120 |
Jan 31, 2022 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |