Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 11.03 | 11.38 | 10.91 | 11.33 | 11.33 | 20,731,600 |
Jun 30, 2022 | 11.31 | 11.31 | 10.50 | 11.12 | 11.12 | 28,617,300 |
Jun 29, 2022 | 12.20 | 12.21 | 11.30 | 11.57 | 11.57 | 26,259,700 |
Jun 28, 2022 | 13.00 | 13.58 | 12.72 | 12.76 | 12.76 | 16,365,200 |
Jun 27, 2022 | 13.21 | 13.21 | 12.43 | 12.87 | 12.87 | 18,773,700 |
Jun 24, 2022 | 11.63 | 13.27 | 11.47 | 13.22 | 13.22 | 35,778,900 |
Jun 23, 2022 | 11.45 | 11.70 | 10.95 | 11.46 | 11.46 | 17,451,000 |
Jun 22, 2022 | 11.36 | 11.79 | 11.20 | 11.47 | 11.47 | 16,029,000 |
Jun 21, 2022 | 11.49 | 11.80 | 11.23 | 11.47 | 11.47 | 19,908,300 |
Jun 17, 2022 | 10.46 | 11.45 | 10.34 | 11.43 | 11.43 | 33,625,300 |
Jun 16, 2022 | 11.21 | 11.30 | 10.31 | 10.38 | 10.38 | 33,393,600 |
Jun 15, 2022 | 11.26 | 11.94 | 11.18 | 11.73 | 11.73 | 30,654,100 |
Jun 14, 2022 | 11.83 | 11.99 | 10.96 | 11.12 | 11.12 | 28,928,800 |
Jun 13, 2022 | 12.45 | 12.47 | 11.45 | 11.55 | 11.55 | 36,508,000 |
Jun 10, 2022 | 13.50 | 14.22 | 13.08 | 13.16 | 13.16 | 31,502,100 |
Jun 09, 2022 | 15.14 | 15.20 | 13.75 | 13.76 | 13.76 | 28,134,100 |
Jun 08, 2022 | 15.52 | 15.84 | 15.05 | 15.15 | 15.15 | 15,889,600 |
Jun 07, 2022 | 15.42 | 15.95 | 15.26 | 15.89 | 15.89 | 11,933,800 |
Jun 06, 2022 | 15.81 | 16.01 | 15.44 | 15.75 | 15.75 | 11,256,600 |
Jun 03, 2022 | 15.65 | 15.89 | 15.32 | 15.63 | 15.63 | 14,885,800 |
Jun 02, 2022 | 15.26 | 16.09 | 15.12 | 16.08 | 16.08 | 20,521,500 |
Jun 01, 2022 | 16.13 | 16.31 | 14.91 | 15.29 | 15.29 | 22,150,300 |
May 31, 2022 | 16.08 | 16.34 | 15.81 | 16.01 | 16.01 | 18,485,400 |
May 27, 2022 | 15.48 | 16.21 | 15.47 | 16.20 | 16.20 | 20,752,600 |
May 26, 2022 | 14.07 | 15.68 | 14.02 | 15.39 | 15.39 | 30,591,400 |
May 25, 2022 | 13.18 | 13.92 | 13.00 | 13.73 | 13.73 | 21,353,100 |
May 24, 2022 | 15.11 | 15.14 | 13.16 | 13.29 | 13.29 | 32,302,100 |
May 23, 2022 | 15.29 | 15.49 | 14.60 | 15.10 | 15.10 | 18,345,600 |
May 20, 2022 | 16.23 | 16.47 | 14.79 | 15.30 | 15.30 | 27,108,400 |
May 19, 2022 | 15.70 | 16.24 | 15.58 | 15.95 | 15.95 | 25,579,000 |
May 18, 2022 | 16.58 | 16.88 | 15.51 | 15.90 | 15.90 | 25,811,700 |
May 17, 2022 | 16.54 | 17.08 | 16.26 | 16.97 | 16.97 | 17,406,700 |
May 16, 2022 | 16.23 | 16.59 | 16.05 | 16.09 | 16.09 | 17,024,400 |
May 13, 2022 | 15.05 | 16.41 | 15.02 | 16.22 | 16.22 | 27,121,900 |
May 12, 2022 | 15.03 | 15.58 | 14.30 | 14.77 | 14.77 | 31,179,200 |
May 11, 2022 | 16.11 | 16.89 | 15.37 | 15.42 | 15.42 | 24,475,200 |
May 10, 2022 | 17.30 | 17.53 | 15.75 | 16.21 | 16.21 | 25,063,800 |
May 09, 2022 | 17.88 | 17.89 | 15.91 | 15.95 | 15.95 | 28,288,100 |
May 06, 2022 | 18.84 | 18.89 | 17.85 | 18.27 | 18.27 | 18,982,100 |
May 05, 2022 | 19.94 | 20.32 | 18.69 | 18.96 | 18.96 | 20,426,700 |
May 04, 2022 | 20.00 | 20.39 | 19.10 | 20.37 | 20.37 | 17,776,500 |
May 03, 2022 | 19.95 | 20.30 | 19.45 | 20.03 | 20.03 | 18,322,700 |
May 02, 2022 | 20.00 | 20.23 | 19.17 | 19.86 | 19.86 | 18,821,600 |
Apr 29, 2022 | 20.65 | 21.05 | 19.96 | 20.03 | 20.03 | 11,933,500 |
Apr 28, 2022 | 20.20 | 20.77 | 19.70 | 20.62 | 20.62 | 14,133,000 |
Apr 27, 2022 | 19.65 | 20.28 | 19.47 | 19.91 | 19.91 | 16,996,200 |
Apr 26, 2022 | 21.05 | 21.13 | 19.78 | 19.82 | 19.82 | 20,188,000 |
Apr 25, 2022 | 20.87 | 21.27 | 20.43 | 21.24 | 21.24 | 15,786,200 |
Apr 22, 2022 | 21.86 | 22.01 | 21.02 | 21.13 | 21.13 | 14,578,100 |
Apr 21, 2022 | 22.96 | 23.11 | 21.68 | 21.84 | 21.84 | 21,912,000 |
Apr 20, 2022 | 22.30 | 22.62 | 21.93 | 22.02 | 22.02 | 12,739,900 |
Apr 19, 2022 | 21.39 | 22.40 | 21.32 | 22.18 | 22.18 | 16,309,900 |
Apr 18, 2022 | 21.40 | 21.69 | 21.05 | 21.21 | 21.21 | 10,501,800 |
Apr 14, 2022 | 21.64 | 22.14 | 21.52 | 21.64 | 21.64 | 12,774,700 |
Apr 13, 2022 | 20.61 | 21.56 | 20.61 | 21.45 | 21.45 | 16,672,700 |
Apr 12, 2022 | 20.36 | 20.78 | 20.09 | 20.20 | 20.20 | 14,620,900 |
Apr 11, 2022 | 19.65 | 20.59 | 19.46 | 20.26 | 20.26 | 13,861,300 |
Apr 08, 2022 | 20.20 | 20.42 | 19.64 | 19.94 | 19.94 | 15,336,000 |
Apr 07, 2022 | 20.58 | 20.68 | 19.51 | 20.33 | 20.33 | 21,030,400 |
Apr 06, 2022 | 21.65 | 21.68 | 20.40 | 20.68 | 20.68 | 27,149,300 |
Apr 05, 2022 | 22.83 | 23.43 | 21.95 | 22.19 | 22.19 | 28,781,500 |
Apr 04, 2022 | 21.80 | 22.07 | 21.52 | 21.97 | 21.97 | 12,151,600 |
Apr 01, 2022 | 21.96 | 22.10 | 21.48 | 21.82 | 21.82 | 13,642,000 |
Mar 31, 2022 | 21.38 | 22.21 | 21.27 | 21.88 | 21.88 | 20,881,700 |
Mar 30, 2022 | 21.11 | 21.45 | 20.91 | 21.22 | 21.22 | 13,073,400 |
Mar 29, 2022 | 21.24 | 21.47 | 20.88 | 21.18 | 21.18 | 18,392,700 |
Mar 28, 2022 | 19.94 | 20.55 | 19.94 | 20.54 | 20.54 | 18,492,100 |
Mar 25, 2022 | 19.70 | 20.22 | 19.64 | 19.86 | 19.86 | 19,502,800 |
Mar 24, 2022 | 19.49 | 19.76 | 19.02 | 19.75 | 19.75 | 14,237,000 |
Mar 23, 2022 | 19.69 | 19.95 | 19.37 | 19.40 | 19.40 | 14,109,100 |
Mar 22, 2022 | 19.70 | 20.21 | 19.48 | 19.91 | 19.91 | 19,404,400 |
Mar 21, 2022 | 19.53 | 19.83 | 19.17 | 19.63 | 19.63 | 21,808,500 |
Mar 18, 2022 | 19.40 | 20.15 | 19.20 | 19.90 | 19.90 | 31,726,400 |
Mar 17, 2022 | 18.88 | 19.73 | 18.76 | 19.69 | 19.69 | 23,871,100 |
Mar 16, 2022 | 18.51 | 19.42 | 18.26 | 19.32 | 19.32 | 29,394,000 |
Mar 15, 2022 | 17.37 | 18.32 | 17.36 | 18.25 | 18.25 | 23,557,800 |
Mar 14, 2022 | 17.49 | 17.90 | 16.79 | 17.06 | 17.06 | 22,425,000 |
Mar 11, 2022 | 18.10 | 18.27 | 17.46 | 17.49 | 17.49 | 17,589,200 |
Mar 10, 2022 | 16.90 | 18.19 | 16.78 | 17.80 | 17.80 | 24,584,000 |
Mar 09, 2022 | 16.89 | 17.76 | 16.60 | 17.31 | 17.31 | 30,921,500 |
Mar 08, 2022 | 15.43 | 16.70 | 14.90 | 15.96 | 15.96 | 37,827,400 |
Mar 07, 2022 | 17.17 | 17.38 | 15.36 | 15.38 | 15.38 | 39,304,900 |
Mar 04, 2022 | 18.15 | 18.42 | 17.17 | 17.39 | 17.39 | 31,316,600 |
Mar 03, 2022 | 19.36 | 19.69 | 18.18 | 18.56 | 18.56 | 27,768,300 |
Mar 02, 2022 | 18.75 | 19.40 | 18.55 | 19.06 | 19.06 | 24,528,900 |
Mar 01, 2022 | 19.19 | 19.25 | 18.22 | 18.48 | 18.48 | 30,581,700 |
Feb 28, 2022 | 19.27 | 19.86 | 18.57 | 19.49 | 19.49 | 25,338,100 |
Feb 25, 2022 | 19.53 | 20.06 | 18.81 | 19.65 | 19.65 | 24,223,600 |
Feb 24, 2022 | 17.53 | 19.42 | 17.31 | 19.37 | 19.37 | 41,221,200 |
Feb 23, 2022 | 20.80 | 20.90 | 19.25 | 19.29 | 19.29 | 25,647,800 |
Feb 22, 2022 | 20.60 | 21.32 | 20.14 | 20.36 | 20.36 | 23,438,300 |
Feb 18, 2022 | 21.62 | 22.02 | 20.95 | 21.20 | 21.20 | 21,514,500 |
Feb 17, 2022 | 22.36 | 22.59 | 21.50 | 21.77 | 21.77 | 20,797,400 |
Feb 16, 2022 | 22.36 | 23.19 | 22.23 | 22.75 | 22.75 | 19,524,100 |
Feb 15, 2022 | 21.90 | 22.57 | 21.68 | 22.55 | 22.55 | 20,260,400 |
Feb 14, 2022 | 21.56 | 22.20 | 20.91 | 21.09 | 21.09 | 23,969,000 |
Feb 11, 2022 | 22.57 | 23.00 | 21.32 | 21.44 | 21.44 | 31,136,800 |
Feb 10, 2022 | 22.74 | 23.67 | 22.38 | 22.63 | 22.63 | 40,901,900 |
Feb 09, 2022 | 23.08 | 23.90 | 22.97 | 23.72 | 23.72 | 23,368,300 |
Feb 08, 2022 | 22.53 | 22.84 | 21.66 | 22.75 | 22.75 | 25,060,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |