Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 18.00 | 18.39 | 17.56 | 18.23 | 18.23 | 21,548,000 |
Jun 23, 2022 | 16.90 | 17.91 | 16.52 | 17.87 | 17.87 | 18,046,000 |
Jun 22, 2022 | 16.16 | 17.42 | 16.06 | 16.89 | 16.89 | 16,708,300 |
Jun 21, 2022 | 16.40 | 17.09 | 16.18 | 16.58 | 16.58 | 18,498,200 |
Jun 17, 2022 | 14.42 | 16.04 | 14.38 | 15.83 | 15.83 | 28,418,600 |
Jun 16, 2022 | 14.57 | 14.95 | 13.95 | 14.25 | 14.25 | 20,371,400 |
Jun 15, 2022 | 14.43 | 15.61 | 14.21 | 15.22 | 15.22 | 24,183,100 |
Jun 14, 2022 | 14.50 | 14.54 | 13.90 | 14.20 | 14.20 | 16,754,800 |
Jun 13, 2022 | 15.04 | 15.24 | 13.96 | 14.20 | 14.20 | 22,194,100 |
Jun 10, 2022 | 16.41 | 16.89 | 15.75 | 15.96 | 15.96 | 21,348,300 |
Jun 09, 2022 | 18.06 | 18.40 | 16.92 | 16.92 | 16.92 | 19,674,700 |
Jun 08, 2022 | 18.95 | 19.70 | 18.36 | 18.54 | 18.54 | 21,536,500 |
Jun 07, 2022 | 18.14 | 18.89 | 17.85 | 18.85 | 18.85 | 17,176,800 |
Jun 06, 2022 | 18.34 | 19.25 | 17.82 | 18.58 | 18.58 | 24,261,400 |
Jun 03, 2022 | 17.95 | 18.48 | 17.52 | 17.90 | 17.90 | 14,486,100 |
Jun 02, 2022 | 17.87 | 18.86 | 17.70 | 18.29 | 18.29 | 19,863,800 |
Jun 01, 2022 | 18.62 | 18.95 | 17.61 | 17.92 | 17.92 | 19,701,800 |
May 31, 2022 | 18.97 | 19.35 | 18.01 | 18.48 | 18.48 | 38,166,900 |
May 27, 2022 | 17.17 | 19.06 | 17.10 | 19.06 | 19.06 | 29,086,200 |
May 26, 2022 | 15.69 | 17.31 | 15.45 | 17.06 | 17.06 | 22,829,600 |
May 25, 2022 | 15.15 | 15.92 | 14.98 | 15.76 | 15.76 | 16,537,100 |
May 24, 2022 | 16.29 | 16.40 | 14.97 | 15.18 | 15.18 | 23,115,900 |
May 23, 2022 | 16.33 | 16.80 | 15.62 | 16.64 | 16.64 | 19,196,300 |
May 20, 2022 | 16.86 | 16.96 | 15.38 | 16.45 | 16.45 | 24,845,900 |
May 19, 2022 | 15.87 | 17.12 | 15.75 | 16.57 | 16.57 | 24,266,500 |
May 18, 2022 | 16.28 | 17.20 | 15.68 | 15.88 | 15.88 | 28,988,300 |
May 17, 2022 | 15.00 | 16.60 | 14.90 | 16.53 | 16.53 | 35,294,000 |
May 16, 2022 | 15.05 | 15.46 | 14.43 | 14.50 | 14.50 | 23,938,200 |
May 13, 2022 | 14.18 | 15.41 | 14.10 | 15.03 | 15.03 | 29,243,100 |
May 12, 2022 | 13.06 | 14.59 | 12.70 | 13.58 | 13.58 | 42,725,200 |
May 11, 2022 | 15.74 | 15.78 | 13.40 | 13.45 | 13.45 | 34,183,900 |
May 10, 2022 | 16.77 | 16.81 | 15.09 | 15.71 | 15.71 | 30,519,400 |
May 09, 2022 | 18.72 | 18.72 | 16.55 | 16.63 | 16.63 | 30,230,100 |
May 06, 2022 | 20.91 | 20.93 | 18.76 | 19.41 | 19.41 | 23,001,100 |
May 05, 2022 | 22.99 | 23.02 | 20.91 | 21.26 | 21.26 | 19,774,200 |
May 04, 2022 | 21.60 | 23.49 | 21.15 | 23.40 | 23.40 | 20,129,300 |
May 03, 2022 | 21.47 | 22.40 | 21.27 | 21.54 | 21.54 | 13,716,300 |
May 02, 2022 | 20.80 | 21.76 | 20.29 | 21.70 | 21.70 | 15,995,400 |
Apr 29, 2022 | 21.79 | 22.82 | 20.97 | 21.02 | 21.02 | 16,368,800 |
Apr 28, 2022 | 22.31 | 22.47 | 20.08 | 21.74 | 21.74 | 25,532,100 |
Apr 27, 2022 | 22.23 | 23.21 | 21.96 | 22.13 | 22.13 | 19,188,400 |
Apr 26, 2022 | 22.55 | 22.84 | 21.87 | 22.32 | 22.32 | 18,370,400 |
Apr 25, 2022 | 21.52 | 22.80 | 21.31 | 22.75 | 22.75 | 18,772,200 |
Apr 22, 2022 | 23.07 | 23.62 | 21.74 | 22.04 | 22.04 | 28,612,500 |
Apr 21, 2022 | 26.95 | 27.24 | 22.69 | 22.85 | 22.85 | 31,295,400 |
Apr 20, 2022 | 28.05 | 28.25 | 26.61 | 26.63 | 26.63 | 18,555,200 |
Apr 19, 2022 | 27.22 | 28.29 | 26.34 | 28.05 | 28.05 | 43,802,000 |
Apr 18, 2022 | 25.78 | 26.04 | 24.72 | 25.55 | 25.55 | 10,560,600 |
Apr 14, 2022 | 26.79 | 26.92 | 25.76 | 25.77 | 25.77 | 10,764,000 |
Apr 13, 2022 | 25.96 | 26.94 | 25.54 | 26.75 | 26.75 | 11,345,500 |
Apr 12, 2022 | 26.49 | 27.46 | 25.71 | 25.92 | 25.92 | 14,102,100 |
Apr 11, 2022 | 25.37 | 26.88 | 25.34 | 26.23 | 26.23 | 17,857,400 |
Apr 08, 2022 | 27.20 | 27.29 | 25.97 | 26.02 | 26.02 | 15,241,900 |
Apr 07, 2022 | 28.20 | 28.63 | 26.52 | 27.32 | 27.32 | 15,941,900 |
Apr 06, 2022 | 29.64 | 30.10 | 27.65 | 28.29 | 28.29 | 22,337,700 |
Apr 05, 2022 | 31.78 | 31.87 | 30.37 | 30.44 | 30.44 | 21,393,400 |
Apr 04, 2022 | 28.64 | 32.05 | 28.56 | 31.75 | 31.75 | 29,569,900 |
Apr 01, 2022 | 28.79 | 28.79 | 27.86 | 28.34 | 28.34 | 15,325,600 |
Mar 31, 2022 | 28.39 | 29.99 | 28.36 | 28.61 | 28.61 | 19,295,500 |
Mar 30, 2022 | 29.26 | 29.55 | 28.24 | 28.39 | 28.39 | 17,433,400 |
Mar 29, 2022 | 28.05 | 29.78 | 27.85 | 29.65 | 29.65 | 19,803,400 |
Mar 28, 2022 | 27.81 | 28.78 | 27.41 | 28.08 | 28.08 | 16,377,500 |
Mar 25, 2022 | 28.22 | 28.24 | 27.02 | 27.95 | 27.95 | 14,137,600 |
Mar 24, 2022 | 27.64 | 28.46 | 26.91 | 28.46 | 28.46 | 18,275,400 |
Mar 23, 2022 | 27.05 | 29.08 | 26.75 | 27.64 | 27.64 | 25,826,500 |
Mar 22, 2022 | 25.70 | 27.55 | 25.53 | 27.25 | 27.25 | 20,673,800 |
Mar 21, 2022 | 26.04 | 26.78 | 25.05 | 25.81 | 25.81 | 15,990,700 |
Mar 18, 2022 | 25.49 | 26.36 | 25.36 | 26.15 | 26.15 | 20,533,000 |
Mar 17, 2022 | 23.62 | 25.66 | 23.56 | 25.66 | 25.66 | 19,045,100 |
Mar 16, 2022 | 23.38 | 24.17 | 23.04 | 24.00 | 24.00 | 22,906,200 |
Mar 15, 2022 | 22.28 | 23.14 | 21.27 | 23.09 | 23.09 | 18,194,700 |
Mar 14, 2022 | 23.92 | 24.14 | 22.16 | 22.49 | 22.49 | 22,203,100 |
Mar 11, 2022 | 26.00 | 26.65 | 24.37 | 24.44 | 24.44 | 18,559,900 |
Mar 10, 2022 | 26.00 | 26.74 | 24.75 | 25.89 | 25.89 | 20,562,200 |
Mar 09, 2022 | 25.90 | 26.35 | 24.95 | 26.19 | 26.19 | 23,907,500 |
Mar 08, 2022 | 23.53 | 26.07 | 22.31 | 25.58 | 25.58 | 36,792,100 |
Mar 07, 2022 | 23.80 | 24.64 | 23.22 | 23.24 | 23.24 | 26,438,400 |
Mar 04, 2022 | 23.50 | 24.51 | 22.75 | 23.07 | 23.07 | 21,382,600 |
Mar 03, 2022 | 25.27 | 25.42 | 23.59 | 23.72 | 23.72 | 20,459,000 |
Mar 02, 2022 | 25.25 | 25.59 | 24.27 | 25.27 | 25.27 | 23,854,500 |
Mar 01, 2022 | 25.30 | 25.66 | 24.31 | 24.85 | 24.85 | 29,218,900 |
Feb 28, 2022 | 24.03 | 25.81 | 23.29 | 25.29 | 25.29 | 39,976,400 |
Feb 25, 2022 | 22.00 | 22.65 | 21.05 | 22.59 | 22.59 | 19,420,400 |
Feb 24, 2022 | 18.38 | 21.99 | 18.30 | 21.87 | 21.87 | 25,051,000 |
Feb 23, 2022 | 21.05 | 21.45 | 19.72 | 19.81 | 19.81 | 14,788,300 |
Feb 22, 2022 | 21.48 | 21.93 | 20.39 | 20.74 | 20.74 | 15,110,400 |
Feb 18, 2022 | 22.88 | 23.06 | 21.60 | 22.07 | 22.07 | 15,435,900 |
Feb 17, 2022 | 23.44 | 24.01 | 23.13 | 23.15 | 23.15 | 13,231,300 |
Feb 16, 2022 | 23.12 | 24.15 | 22.61 | 23.90 | 23.90 | 16,886,600 |
Feb 15, 2022 | 22.12 | 23.92 | 22.07 | 23.77 | 23.77 | 22,609,500 |
Feb 14, 2022 | 21.16 | 22.44 | 20.90 | 21.47 | 21.47 | 19,187,600 |
Feb 11, 2022 | 22.22 | 22.74 | 20.92 | 21.29 | 21.29 | 17,308,200 |
Feb 10, 2022 | 22.26 | 23.64 | 22.13 | 22.27 | 22.27 | 18,933,900 |
Feb 09, 2022 | 22.44 | 23.00 | 22.12 | 23.00 | 23.00 | 17,612,800 |
Feb 08, 2022 | 21.11 | 22.07 | 20.86 | 21.96 | 21.96 | 12,294,100 |
Feb 07, 2022 | 21.26 | 22.49 | 21.23 | 21.46 | 21.46 | 15,163,900 |
Feb 04, 2022 | 20.93 | 22.11 | 20.64 | 21.43 | 21.43 | 15,539,800 |
Feb 03, 2022 | 20.93 | 21.80 | 20.63 | 20.92 | 20.92 | 17,059,200 |
Feb 02, 2022 | 23.00 | 23.04 | 21.55 | 21.84 | 21.84 | 19,452,300 |
Feb 01, 2022 | 22.55 | 23.10 | 21.27 | 22.90 | 22.90 | 29,208,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |