Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 19.52 | 19.79 | 18.33 | 18.35 | 18.35 | 2,027,800 |
Jun 27, 2022 | 19.45 | 19.76 | 18.72 | 19.43 | 19.43 | 2,111,500 |
Jun 24, 2022 | 19.24 | 20.01 | 19.15 | 19.39 | 19.39 | 15,989,600 |
Jun 23, 2022 | 18.56 | 19.25 | 18.44 | 19.17 | 19.17 | 2,842,500 |
Jun 22, 2022 | 18.27 | 18.89 | 18.23 | 18.49 | 18.49 | 3,322,800 |
Jun 21, 2022 | 19.12 | 19.56 | 18.43 | 18.45 | 18.45 | 3,795,900 |
Jun 17, 2022 | 17.31 | 19.16 | 17.31 | 19.15 | 19.15 | 3,461,200 |
Jun 16, 2022 | 17.91 | 17.93 | 16.72 | 17.02 | 17.02 | 2,519,100 |
Jun 15, 2022 | 17.71 | 18.95 | 17.71 | 18.59 | 18.59 | 2,383,800 |
Jun 14, 2022 | 17.32 | 17.75 | 17.06 | 17.53 | 17.53 | 2,608,200 |
Jun 13, 2022 | 18.06 | 18.53 | 17.13 | 17.29 | 17.29 | 2,596,900 |
Jun 10, 2022 | 19.28 | 19.33 | 18.78 | 18.95 | 18.95 | 1,607,900 |
Jun 09, 2022 | 20.29 | 20.42 | 19.70 | 19.74 | 19.74 | 1,722,100 |
Jun 08, 2022 | 20.62 | 21.19 | 20.34 | 20.55 | 20.55 | 1,847,800 |
Jun 07, 2022 | 20.60 | 20.94 | 20.21 | 20.47 | 20.47 | 2,264,500 |
Jun 06, 2022 | 21.47 | 21.79 | 20.72 | 20.89 | 20.89 | 2,754,300 |
Jun 03, 2022 | 21.47 | 21.85 | 20.52 | 21.14 | 21.14 | 4,025,300 |
Jun 02, 2022 | 18.78 | 20.49 | 18.57 | 20.42 | 20.42 | 2,705,000 |
Jun 01, 2022 | 19.39 | 19.65 | 18.59 | 18.74 | 18.74 | 2,252,300 |
May 31, 2022 | 19.38 | 19.69 | 19.07 | 19.46 | 19.46 | 2,052,200 |
May 27, 2022 | 18.83 | 19.37 | 18.75 | 19.34 | 19.34 | 1,651,900 |
May 26, 2022 | 18.37 | 18.78 | 18.23 | 18.63 | 18.63 | 2,802,200 |
May 25, 2022 | 17.96 | 18.45 | 17.88 | 18.17 | 18.17 | 2,456,800 |
May 24, 2022 | 18.39 | 18.39 | 17.56 | 17.98 | 17.98 | 2,073,600 |
May 23, 2022 | 18.61 | 18.70 | 17.91 | 18.42 | 18.42 | 2,511,800 |
May 20, 2022 | 19.47 | 19.53 | 18.16 | 18.60 | 18.60 | 2,159,800 |
May 19, 2022 | 18.48 | 19.65 | 18.32 | 19.24 | 19.24 | 3,084,800 |
May 18, 2022 | 18.84 | 19.13 | 18.18 | 18.51 | 18.51 | 2,621,900 |
May 17, 2022 | 18.80 | 19.40 | 18.59 | 19.25 | 19.25 | 3,163,200 |
May 16, 2022 | 18.29 | 20.41 | 17.30 | 18.73 | 18.73 | 8,158,000 |
May 13, 2022 | 17.77 | 18.26 | 17.58 | 18.20 | 18.20 | 3,264,000 |
May 12, 2022 | 16.25 | 18.14 | 16.17 | 17.70 | 17.70 | 4,204,900 |
May 11, 2022 | 17.97 | 18.15 | 16.26 | 16.46 | 16.46 | 4,151,000 |
May 10, 2022 | 17.82 | 18.08 | 16.64 | 17.73 | 17.73 | 4,340,000 |
May 09, 2022 | 18.33 | 18.74 | 17.43 | 17.50 | 17.50 | 4,318,200 |
May 06, 2022 | 19.68 | 19.89 | 18.38 | 18.65 | 18.65 | 5,689,200 |
May 05, 2022 | 20.09 | 21.08 | 18.89 | 19.51 | 19.51 | 8,643,600 |
May 04, 2022 | 17.60 | 20.50 | 17.40 | 20.39 | 20.39 | 22,976,400 |
May 03, 2022 | 15.73 | 18.18 | 15.66 | 17.42 | 17.42 | 50,792,400 |
May 02, 2022 | 24.61 | 25.45 | 24.06 | 24.98 | 24.98 | 6,970,100 |
Apr 29, 2022 | 25.55 | 26.46 | 24.62 | 24.74 | 24.74 | 2,404,500 |
Apr 28, 2022 | 25.49 | 26.05 | 24.81 | 25.70 | 25.70 | 1,730,700 |
Apr 27, 2022 | 25.89 | 26.93 | 25.15 | 25.25 | 25.25 | 2,692,300 |
Apr 26, 2022 | 26.90 | 27.11 | 25.54 | 25.90 | 25.90 | 2,283,900 |
Apr 25, 2022 | 26.47 | 27.37 | 26.19 | 27.32 | 27.32 | 2,202,200 |
Apr 22, 2022 | 27.88 | 28.26 | 26.55 | 26.74 | 26.74 | 2,302,900 |
Apr 21, 2022 | 30.22 | 30.58 | 27.89 | 27.99 | 27.99 | 2,540,400 |
Apr 20, 2022 | 32.06 | 32.09 | 29.63 | 29.66 | 29.66 | 3,043,500 |
Apr 19, 2022 | 31.44 | 32.65 | 31.44 | 32.18 | 32.18 | 1,445,200 |
Apr 18, 2022 | 32.16 | 32.47 | 31.47 | 31.51 | 31.51 | 2,508,200 |
Apr 14, 2022 | 32.68 | 32.94 | 31.89 | 32.36 | 32.36 | 1,346,800 |
Apr 13, 2022 | 32.28 | 33.21 | 32.13 | 32.50 | 32.50 | 2,138,700 |
Apr 12, 2022 | 33.21 | 34.83 | 32.08 | 32.32 | 32.32 | 4,403,000 |
Apr 11, 2022 | 34.69 | 36.03 | 34.45 | 35.29 | 35.29 | 1,413,300 |
Apr 08, 2022 | 34.95 | 35.67 | 34.80 | 35.20 | 35.20 | 1,409,200 |
Apr 07, 2022 | 35.45 | 36.30 | 34.80 | 35.26 | 35.26 | 1,808,200 |
Apr 06, 2022 | 35.68 | 36.14 | 34.73 | 35.57 | 35.57 | 2,167,800 |
Apr 05, 2022 | 37.11 | 37.64 | 36.15 | 36.21 | 36.21 | 1,788,000 |
Apr 04, 2022 | 36.74 | 37.18 | 36.31 | 37.03 | 37.03 | 1,932,700 |
Apr 01, 2022 | 36.56 | 37.07 | 36.31 | 36.52 | 36.52 | 1,868,300 |
Mar 31, 2022 | 36.17 | 36.68 | 36.00 | 36.28 | 36.28 | 1,948,800 |
Mar 30, 2022 | 35.96 | 36.40 | 35.74 | 36.04 | 36.04 | 1,487,700 |
Mar 29, 2022 | 36.34 | 36.83 | 35.77 | 36.43 | 36.43 | 2,127,400 |
Mar 28, 2022 | 35.46 | 36.52 | 35.15 | 35.82 | 35.82 | 1,741,900 |
Mar 25, 2022 | 35.80 | 35.80 | 34.90 | 35.41 | 35.41 | 1,950,600 |
Mar 24, 2022 | 34.25 | 35.75 | 34.21 | 35.74 | 35.74 | 2,170,600 |
Mar 23, 2022 | 33.77 | 35.09 | 33.43 | 34.21 | 34.21 | 1,712,000 |
Mar 22, 2022 | 33.55 | 34.57 | 33.55 | 34.32 | 34.32 | 1,935,600 |
Mar 21, 2022 | 33.60 | 34.16 | 32.95 | 33.62 | 33.62 | 2,300,500 |
Mar 18, 2022 | 32.74 | 33.80 | 32.39 | 33.73 | 33.73 | 3,794,500 |
Mar 17, 2022 | 31.91 | 32.90 | 31.59 | 32.88 | 32.88 | 2,529,000 |
Mar 16, 2022 | 31.37 | 31.88 | 30.83 | 31.82 | 31.82 | 2,455,400 |
Mar 15, 2022 | 30.27 | 31.08 | 30.00 | 30.81 | 30.81 | 2,122,500 |
Mar 14, 2022 | 29.81 | 31.22 | 29.59 | 30.18 | 30.18 | 2,825,500 |
Mar 11, 2022 | 30.86 | 30.88 | 29.83 | 30.07 | 30.07 | 2,834,400 |
Mar 10, 2022 | 30.46 | 31.14 | 29.91 | 30.64 | 30.64 | 2,087,700 |
Mar 09, 2022 | 30.56 | 31.93 | 30.06 | 30.92 | 30.92 | 2,448,200 |
Mar 08, 2022 | 30.10 | 31.08 | 30.00 | 30.25 | 30.25 | 2,590,900 |
Mar 07, 2022 | 30.94 | 31.32 | 30.08 | 30.26 | 30.26 | 3,140,500 |
Mar 04, 2022 | 30.62 | 31.26 | 30.35 | 30.74 | 30.74 | 2,433,300 |
Mar 03, 2022 | 31.83 | 32.17 | 30.50 | 30.63 | 30.63 | 2,704,900 |
Mar 02, 2022 | 31.11 | 32.09 | 30.84 | 31.87 | 31.87 | 2,529,000 |
Mar 01, 2022 | 31.05 | 32.23 | 30.97 | 31.34 | 31.34 | 2,297,700 |
Feb 28, 2022 | 30.70 | 31.60 | 30.48 | 31.27 | 31.27 | 2,951,400 |
Feb 25, 2022 | 30.50 | 31.02 | 29.62 | 31.01 | 31.01 | 3,117,700 |
Feb 24, 2022 | 27.87 | 30.85 | 27.81 | 30.69 | 30.69 | 4,126,000 |
Feb 23, 2022 | 28.80 | 29.97 | 28.58 | 29.12 | 29.12 | 3,665,300 |
Feb 22, 2022 | 27.86 | 28.75 | 27.58 | 28.03 | 28.03 | 2,036,900 |
Feb 18, 2022 | 28.99 | 29.23 | 28.15 | 28.29 | 28.29 | 1,794,900 |
Feb 17, 2022 | 29.74 | 29.80 | 28.81 | 28.92 | 28.92 | 1,924,900 |
Feb 16, 2022 | 30.30 | 30.49 | 29.55 | 29.92 | 29.92 | 2,519,800 |
Feb 15, 2022 | 30.87 | 31.40 | 30.59 | 30.77 | 30.77 | 2,346,400 |
Feb 14, 2022 | 30.45 | 31.44 | 30.25 | 30.44 | 30.44 | 2,850,300 |
Feb 11, 2022 | 31.73 | 32.30 | 30.40 | 30.73 | 30.73 | 2,846,300 |
Feb 10, 2022 | 32.32 | 32.97 | 31.34 | 31.60 | 31.60 | 4,504,000 |
Feb 09, 2022 | 31.09 | 33.10 | 30.83 | 33.01 | 33.01 | 7,846,000 |
Feb 08, 2022 | 28.87 | 31.90 | 27.75 | 31.63 | 31.63 | 21,002,000 |
Feb 07, 2022 | 26.34 | 27.68 | 26.26 | 27.27 | 27.27 | 9,435,100 |
Feb 04, 2022 | 25.06 | 26.47 | 24.72 | 26.31 | 26.31 | 3,308,500 |
Feb 03, 2022 | 25.55 | 25.89 | 24.86 | 24.92 | 24.92 | 2,823,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |