Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 16.68 | 16.93 | 16.01 | 16.25 | 16.25 | 2,804,619 |
Jul 05, 2022 | 16.21 | 16.70 | 15.86 | 16.70 | 16.70 | 3,716,100 |
Jul 01, 2022 | 15.82 | 16.76 | 15.80 | 16.62 | 16.62 | 3,774,500 |
Jun 30, 2022 | 16.70 | 16.74 | 15.71 | 15.84 | 15.84 | 7,657,400 |
Jun 29, 2022 | 17.70 | 17.77 | 16.60 | 17.07 | 17.07 | 4,620,700 |
Jun 28, 2022 | 18.41 | 18.75 | 17.60 | 17.64 | 17.64 | 4,824,800 |
Jun 27, 2022 | 18.13 | 18.77 | 18.13 | 18.36 | 18.36 | 4,026,500 |
Jun 24, 2022 | 17.54 | 18.58 | 17.46 | 18.23 | 18.23 | 19,173,500 |
Jun 23, 2022 | 17.15 | 17.74 | 16.85 | 17.47 | 17.47 | 5,739,100 |
Jun 22, 2022 | 17.29 | 18.05 | 17.14 | 17.25 | 17.25 | 5,215,000 |
Jun 21, 2022 | 18.12 | 18.51 | 17.52 | 17.68 | 17.68 | 6,838,500 |
Jun 17, 2022 | 17.53 | 18.15 | 17.38 | 17.94 | 17.94 | 6,522,900 |
Jun 16, 2022 | 17.78 | 18.51 | 17.28 | 17.49 | 17.49 | 6,041,700 |
Jun 15, 2022 | 18.34 | 19.00 | 17.96 | 18.11 | 18.11 | 10,189,300 |
Jun 14, 2022 | 16.72 | 17.39 | 16.38 | 17.24 | 17.24 | 3,904,200 |
Jun 13, 2022 | 16.53 | 17.06 | 16.42 | 16.47 | 16.47 | 7,817,800 |
Jun 10, 2022 | 17.31 | 17.78 | 17.02 | 17.45 | 17.45 | 4,197,800 |
Jun 09, 2022 | 18.09 | 18.62 | 17.64 | 17.66 | 17.66 | 3,840,500 |
Jun 08, 2022 | 18.70 | 19.04 | 18.18 | 18.47 | 18.47 | 4,083,300 |
Jun 07, 2022 | 18.40 | 18.87 | 17.72 | 18.13 | 18.13 | 7,046,500 |
Jun 06, 2022 | 19.86 | 20.16 | 18.92 | 18.96 | 18.96 | 5,325,900 |
Jun 03, 2022 | 19.94 | 20.11 | 19.60 | 19.97 | 19.97 | 4,726,400 |
Jun 02, 2022 | 19.77 | 20.45 | 19.73 | 20.19 | 20.19 | 3,222,000 |
Jun 01, 2022 | 20.08 | 20.75 | 19.63 | 19.78 | 19.78 | 4,926,100 |
May 31, 2022 | 20.00 | 20.22 | 19.44 | 20.07 | 20.07 | 10,779,800 |
May 27, 2022 | 19.57 | 20.18 | 19.43 | 20.10 | 20.10 | 5,077,800 |
May 26, 2022 | 18.98 | 19.91 | 18.98 | 19.29 | 19.29 | 5,167,000 |
May 25, 2022 | 18.18 | 19.12 | 18.10 | 18.83 | 18.83 | 4,744,200 |
May 24, 2022 | 19.28 | 19.71 | 18.32 | 18.34 | 18.34 | 4,225,900 |
May 23, 2022 | 18.72 | 19.77 | 18.58 | 19.60 | 19.60 | 5,002,400 |
May 20, 2022 | 18.53 | 19.51 | 18.03 | 18.45 | 18.45 | 5,526,200 |
May 19, 2022 | 18.06 | 19.01 | 18.06 | 18.49 | 18.49 | 4,509,100 |
May 18, 2022 | 19.59 | 19.60 | 18.37 | 18.47 | 18.47 | 4,207,000 |
May 17, 2022 | 19.23 | 19.93 | 19.23 | 19.63 | 19.63 | 4,691,200 |
May 16, 2022 | 18.85 | 19.55 | 18.65 | 18.75 | 18.75 | 4,336,500 |
May 13, 2022 | 18.56 | 19.29 | 18.48 | 18.98 | 18.98 | 4,683,100 |
May 12, 2022 | 17.20 | 18.75 | 17.19 | 18.47 | 18.47 | 5,307,600 |
May 11, 2022 | 17.02 | 19.20 | 16.90 | 17.66 | 17.66 | 9,955,400 |
May 10, 2022 | 18.00 | 18.06 | 16.26 | 16.77 | 16.77 | 7,374,500 |
May 09, 2022 | 19.55 | 19.85 | 17.28 | 17.44 | 17.44 | 7,040,400 |
May 06, 2022 | 20.12 | 20.63 | 19.53 | 20.07 | 20.07 | 4,292,800 |
May 05, 2022 | 20.50 | 21.02 | 19.86 | 20.35 | 20.35 | 4,513,800 |
May 04, 2022 | 19.52 | 20.81 | 19.31 | 20.72 | 20.72 | 5,366,300 |
May 03, 2022 | 20.46 | 20.48 | 19.30 | 19.52 | 19.52 | 6,734,600 |
May 02, 2022 | 20.00 | 21.41 | 19.80 | 20.46 | 20.46 | 6,420,200 |
Apr 29, 2022 | 22.02 | 22.31 | 20.01 | 20.06 | 20.06 | 6,480,900 |
Apr 28, 2022 | 23.72 | 23.75 | 20.42 | 21.92 | 21.92 | 12,399,700 |
Apr 27, 2022 | 23.17 | 23.80 | 23.13 | 23.53 | 23.53 | 5,574,200 |
Apr 26, 2022 | 24.00 | 24.34 | 22.89 | 23.00 | 23.00 | 5,100,300 |
Apr 25, 2022 | 22.23 | 23.57 | 22.05 | 23.50 | 23.50 | 3,470,900 |
Apr 22, 2022 | 22.69 | 23.20 | 22.40 | 22.55 | 22.55 | 4,150,600 |
Apr 21, 2022 | 24.26 | 24.35 | 22.65 | 22.88 | 22.88 | 4,285,000 |
Apr 20, 2022 | 22.85 | 24.29 | 22.82 | 23.90 | 23.90 | 6,494,900 |
Apr 19, 2022 | 22.31 | 23.27 | 22.11 | 22.64 | 22.64 | 3,146,400 |
Apr 18, 2022 | 22.16 | 22.45 | 21.85 | 22.21 | 22.21 | 1,637,900 |
Apr 14, 2022 | 22.29 | 22.77 | 22.15 | 22.33 | 22.33 | 2,023,400 |
Apr 13, 2022 | 21.75 | 22.41 | 21.45 | 22.38 | 22.38 | 2,262,500 |
Apr 12, 2022 | 21.79 | 22.28 | 21.42 | 21.52 | 21.52 | 1,936,900 |
Apr 11, 2022 | 21.00 | 21.90 | 20.70 | 21.71 | 21.71 | 2,696,700 |
Apr 08, 2022 | 21.66 | 21.75 | 21.08 | 21.19 | 21.19 | 2,141,800 |
Apr 07, 2022 | 21.83 | 22.17 | 21.00 | 21.80 | 21.80 | 2,874,700 |
Apr 06, 2022 | 21.39 | 21.99 | 20.40 | 21.83 | 21.83 | 4,190,800 |
Apr 05, 2022 | 23.12 | 23.25 | 21.83 | 21.93 | 21.93 | 3,537,100 |
Apr 04, 2022 | 21.30 | 23.42 | 21.18 | 23.38 | 23.38 | 6,205,500 |
Apr 01, 2022 | 22.26 | 22.51 | 20.98 | 21.12 | 21.12 | 3,716,200 |
Mar 31, 2022 | 22.21 | 22.80 | 22.04 | 22.15 | 22.15 | 2,845,200 |
Mar 30, 2022 | 23.00 | 23.26 | 21.99 | 22.02 | 22.02 | 3,207,700 |
Mar 29, 2022 | 22.82 | 23.48 | 22.56 | 23.06 | 23.06 | 7,758,400 |
Mar 28, 2022 | 22.43 | 22.97 | 22.24 | 22.44 | 22.44 | 2,198,900 |
Mar 25, 2022 | 22.94 | 23.02 | 22.12 | 22.65 | 22.65 | 2,119,600 |
Mar 24, 2022 | 22.83 | 23.58 | 22.61 | 22.90 | 22.90 | 3,404,100 |
Mar 23, 2022 | 21.74 | 23.05 | 21.61 | 22.45 | 22.45 | 4,807,100 |
Mar 22, 2022 | 21.87 | 22.43 | 21.83 | 21.94 | 21.94 | 9,155,000 |
Mar 21, 2022 | 22.30 | 22.50 | 21.71 | 21.82 | 21.82 | 8,329,300 |
Mar 18, 2022 | 22.86 | 23.09 | 21.94 | 22.02 | 22.02 | 10,408,000 |
Mar 17, 2022 | 23.35 | 23.55 | 22.76 | 23.15 | 23.15 | 10,472,800 |
Mar 16, 2022 | 22.18 | 23.60 | 22.18 | 23.50 | 23.50 | 11,485,500 |
Mar 15, 2022 | 21.52 | 22.25 | 21.50 | 22.04 | 22.04 | 5,789,600 |
Mar 14, 2022 | 21.35 | 22.44 | 21.14 | 21.50 | 21.50 | 6,007,200 |
Mar 11, 2022 | 21.21 | 21.97 | 21.16 | 21.54 | 21.54 | 5,405,800 |
Mar 10, 2022 | 19.57 | 21.14 | 19.57 | 21.08 | 21.08 | 7,152,900 |
Mar 09, 2022 | 19.00 | 20.42 | 18.99 | 20.04 | 20.04 | 6,726,400 |
Mar 08, 2022 | 18.20 | 19.38 | 17.56 | 18.59 | 18.59 | 6,116,100 |
Mar 07, 2022 | 19.07 | 20.08 | 18.04 | 18.23 | 18.23 | 7,110,200 |
Mar 04, 2022 | 19.72 | 20.09 | 18.99 | 19.21 | 19.21 | 4,421,700 |
Mar 03, 2022 | 20.47 | 20.50 | 19.57 | 19.91 | 19.91 | 3,417,000 |
Mar 02, 2022 | 19.07 | 20.38 | 19.07 | 20.21 | 20.21 | 6,133,000 |
Mar 01, 2022 | 20.27 | 20.30 | 18.72 | 19.07 | 19.07 | 5,036,800 |
Feb 28, 2022 | 20.24 | 21.34 | 20.14 | 20.32 | 20.32 | 6,014,800 |
Feb 25, 2022 | 19.97 | 20.99 | 19.41 | 20.81 | 20.81 | 7,035,400 |
Feb 24, 2022 | 15.16 | 19.94 | 15.00 | 19.75 | 19.75 | 11,152,000 |
Feb 23, 2022 | 18.28 | 18.40 | 17.19 | 17.19 | 17.19 | 10,000,000 |
Feb 22, 2022 | 18.20 | 18.84 | 17.66 | 17.96 | 17.96 | 5,465,700 |
Feb 18, 2022 | 19.16 | 19.16 | 18.18 | 18.31 | 18.31 | 5,134,400 |
Feb 17, 2022 | 19.19 | 20.03 | 18.89 | 18.93 | 18.93 | 4,228,500 |
Feb 16, 2022 | 19.68 | 19.79 | 19.13 | 19.45 | 19.45 | 5,521,600 |
Feb 15, 2022 | 20.84 | 20.97 | 18.95 | 19.76 | 19.76 | 8,805,400 |
Feb 14, 2022 | 19.70 | 20.75 | 19.63 | 20.42 | 20.42 | 4,828,900 |
Feb 11, 2022 | 20.75 | 21.30 | 19.71 | 19.84 | 19.84 | 6,494,700 |
Feb 10, 2022 | 20.58 | 21.83 | 20.45 | 20.80 | 20.80 | 6,602,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |