Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.99 | 19.07 | 18.64 | 18.77 | 18.77 | 21,120,391 |
Jun 29, 2022 | 19.26 | 19.29 | 19.03 | 19.14 | 19.14 | 15,619,200 |
Jun 28, 2022 | 19.52 | 19.53 | 19.18 | 19.19 | 19.19 | 18,319,400 |
Jun 27, 2022 | 19.69 | 19.70 | 19.47 | 19.49 | 19.49 | 15,467,000 |
Jun 24, 2022 | 19.27 | 19.58 | 19.15 | 19.51 | 19.51 | 16,677,500 |
Jun 23, 2022 | 19.74 | 19.84 | 19.29 | 19.37 | 19.37 | 29,995,400 |
Jun 22, 2022 | 19.82 | 19.93 | 19.70 | 19.76 | 19.76 | 21,420,700 |
Jun 21, 2022 | 20.09 | 20.25 | 19.96 | 19.98 | 19.98 | 19,273,900 |
Jun 17, 2022 | 20.10 | 20.14 | 19.90 | 19.98 | 19.98 | 20,086,200 |
Jun 16, 2022 | 19.93 | 20.27 | 19.82 | 20.24 | 20.24 | 27,706,400 |
Jun 15, 2022 | 19.90 | 20.16 | 19.67 | 19.96 | 19.96 | 42,638,700 |
Jun 14, 2022 | 19.56 | 19.59 | 19.28 | 19.37 | 19.37 | 23,906,600 |
Jun 13, 2022 | 19.69 | 19.71 | 19.34 | 19.50 | 19.50 | 44,676,100 |
Jun 10, 2022 | 19.79 | 20.30 | 19.66 | 20.19 | 20.19 | 32,942,900 |
Jun 09, 2022 | 20.28 | 20.30 | 19.88 | 19.97 | 19.97 | 22,778,300 |
Jun 08, 2022 | 20.36 | 20.50 | 20.28 | 20.35 | 20.35 | 15,871,300 |
Jun 07, 2022 | 20.27 | 20.57 | 20.23 | 20.52 | 20.52 | 17,528,900 |
Jun 06, 2022 | 20.61 | 20.64 | 20.32 | 20.37 | 20.37 | 18,624,300 |
Jun 03, 2022 | 20.53 | 20.58 | 20.15 | 20.23 | 20.23 | 21,578,400 |
Jun 02, 2022 | 20.35 | 20.60 | 20.35 | 20.59 | 20.59 | 21,958,300 |
Jun 01, 2022 | 20.19 | 20.28 | 19.99 | 20.13 | 20.13 | 25,934,500 |
May 31, 2022 | 20.16 | 20.28 | 19.84 | 19.84 | 19.84 | 29,473,000 |
May 27, 2022 | 20.62 | 20.65 | 20.33 | 20.36 | 20.36 | 22,191,600 |
May 26, 2022 | 20.14 | 20.38 | 20.13 | 20.31 | 20.31 | 14,581,000 |
May 25, 2022 | 20.21 | 20.36 | 20.13 | 20.34 | 20.34 | 18,273,500 |
May 24, 2022 | 20.28 | 20.50 | 20.24 | 20.39 | 20.39 | 22,182,500 |
May 23, 2022 | 20.21 | 20.25 | 20.00 | 20.10 | 20.10 | 17,547,600 |
May 20, 2022 | 20.16 | 20.21 | 19.94 | 20.07 | 20.07 | 19,639,300 |
May 19, 2022 | 20.11 | 20.30 | 20.10 | 20.27 | 20.27 | 24,877,300 |
May 18, 2022 | 19.93 | 19.97 | 19.72 | 19.73 | 19.73 | 22,132,300 |
May 17, 2022 | 20.01 | 20.10 | 19.86 | 19.92 | 19.92 | 23,772,600 |
May 16, 2022 | 19.63 | 20.02 | 19.62 | 19.93 | 19.93 | 36,114,000 |
May 13, 2022 | 19.06 | 19.47 | 19.01 | 19.42 | 19.42 | 32,770,800 |
May 12, 2022 | 19.50 | 19.53 | 19.02 | 19.12 | 19.12 | 35,998,000 |
May 11, 2022 | 20.08 | 20.28 | 19.85 | 19.87 | 19.87 | 35,527,500 |
May 10, 2022 | 20.29 | 20.33 | 19.54 | 19.55 | 19.55 | 48,854,500 |
May 09, 2022 | 20.38 | 20.40 | 20.01 | 20.03 | 20.03 | 40,850,900 |
May 06, 2022 | 20.71 | 20.85 | 20.56 | 20.66 | 20.66 | 36,791,400 |
May 05, 2022 | 21.32 | 21.33 | 20.60 | 20.78 | 20.78 | 38,950,600 |
May 04, 2022 | 20.71 | 21.30 | 20.51 | 21.28 | 21.28 | 53,388,000 |
May 03, 2022 | 20.85 | 21.09 | 20.77 | 20.83 | 20.83 | 29,437,700 |
May 02, 2022 | 20.63 | 21.02 | 20.42 | 20.87 | 20.87 | 38,907,800 |
Apr 29, 2022 | 21.32 | 21.44 | 20.99 | 21.04 | 21.04 | 32,119,200 |
Apr 28, 2022 | 21.23 | 21.45 | 21.19 | 21.42 | 21.42 | 28,124,600 |
Apr 27, 2022 | 21.76 | 21.82 | 21.46 | 21.49 | 21.49 | 30,704,200 |
Apr 26, 2022 | 21.84 | 21.94 | 21.60 | 21.65 | 21.65 | 30,841,200 |
Apr 25, 2022 | 21.81 | 21.92 | 21.65 | 21.83 | 21.83 | 38,780,900 |
Apr 22, 2022 | 22.36 | 22.53 | 22.27 | 22.31 | 22.31 | 32,779,500 |
Apr 21, 2022 | 22.93 | 22.94 | 22.55 | 22.79 | 22.79 | 37,513,500 |
Apr 20, 2022 | 23.10 | 23.30 | 23.08 | 23.28 | 23.28 | 23,415,500 |
Apr 19, 2022 | 23.58 | 23.63 | 23.14 | 23.24 | 23.24 | 35,867,300 |
Apr 18, 2022 | 24.04 | 24.16 | 23.82 | 23.87 | 23.87 | 45,390,300 |
Apr 14, 2022 | 23.60 | 23.68 | 23.37 | 23.64 | 23.64 | 31,607,200 |
Apr 13, 2022 | 23.67 | 23.86 | 23.59 | 23.75 | 23.75 | 32,672,500 |
Apr 12, 2022 | 23.40 | 23.66 | 23.23 | 23.47 | 23.47 | 40,646,600 |
Apr 11, 2022 | 23.40 | 23.41 | 22.91 | 23.15 | 23.15 | 40,735,800 |
Apr 08, 2022 | 22.57 | 22.92 | 22.56 | 22.82 | 22.82 | 30,242,700 |
Apr 07, 2022 | 22.44 | 22.79 | 22.39 | 22.70 | 22.70 | 33,647,600 |
Apr 06, 2022 | 22.53 | 22.70 | 22.38 | 22.57 | 22.57 | 32,631,200 |
Apr 05, 2022 | 22.90 | 23.04 | 22.36 | 22.36 | 22.36 | 42,303,300 |
Apr 04, 2022 | 22.67 | 22.82 | 22.43 | 22.63 | 22.63 | 34,757,100 |
Apr 01, 2022 | 22.59 | 22.92 | 22.57 | 22.74 | 22.74 | 47,311,800 |
Mar 31, 2022 | 23.11 | 23.19 | 22.86 | 22.88 | 22.88 | 27,145,300 |
Mar 30, 2022 | 22.98 | 23.16 | 22.91 | 22.94 | 22.94 | 25,616,600 |
Mar 29, 2022 | 22.35 | 22.94 | 22.21 | 22.91 | 22.91 | 30,815,100 |
Mar 28, 2022 | 23.13 | 23.23 | 22.90 | 22.93 | 22.93 | 21,405,200 |
Mar 25, 2022 | 23.48 | 23.57 | 23.32 | 23.48 | 23.48 | 17,899,400 |
Mar 24, 2022 | 23.58 | 23.89 | 23.55 | 23.61 | 23.61 | 32,930,600 |
Mar 23, 2022 | 23.12 | 23.29 | 22.96 | 23.24 | 23.24 | 20,826,700 |
Mar 22, 2022 | 22.95 | 22.98 | 22.70 | 22.88 | 22.88 | 18,807,000 |
Mar 21, 2022 | 23.06 | 23.38 | 23.05 | 23.28 | 23.28 | 26,595,700 |
Mar 18, 2022 | 23.13 | 23.26 | 22.94 | 23.02 | 23.02 | 23,821,900 |
Mar 17, 2022 | 23.34 | 23.60 | 23.33 | 23.33 | 23.33 | 24,339,600 |
Mar 16, 2022 | 22.97 | 23.15 | 22.60 | 23.11 | 23.11 | 32,895,300 |
Mar 15, 2022 | 22.87 | 23.15 | 22.75 | 23.00 | 23.00 | 25,150,000 |
Mar 14, 2022 | 23.37 | 23.37 | 23.03 | 23.16 | 23.16 | 31,301,100 |
Mar 11, 2022 | 23.75 | 24.03 | 23.68 | 23.87 | 23.87 | 32,083,100 |
Mar 10, 2022 | 24.00 | 24.09 | 23.72 | 24.01 | 24.01 | 37,767,600 |
Mar 09, 2022 | 23.95 | 24.17 | 23.48 | 23.80 | 23.80 | 58,012,900 |
Mar 08, 2022 | 24.27 | 24.90 | 24.00 | 24.45 | 24.45 | 114,432,100 |
Mar 07, 2022 | 23.54 | 23.77 | 23.43 | 23.70 | 23.70 | 51,534,300 |
Mar 04, 2022 | 23.39 | 23.79 | 23.35 | 23.64 | 23.64 | 61,566,100 |
Mar 03, 2022 | 23.30 | 23.34 | 23.07 | 23.29 | 23.29 | 44,272,400 |
Mar 02, 2022 | 23.21 | 23.46 | 23.04 | 23.37 | 23.37 | 56,523,200 |
Mar 01, 2022 | 22.84 | 23.61 | 22.84 | 23.54 | 23.54 | 60,537,600 |
Feb 28, 2022 | 22.71 | 22.72 | 22.36 | 22.62 | 22.62 | 42,783,700 |
Feb 25, 2022 | 22.18 | 22.42 | 22.06 | 22.40 | 22.40 | 37,032,300 |
Feb 24, 2022 | 23.39 | 23.40 | 22.03 | 22.31 | 22.31 | 85,973,300 |
Feb 23, 2022 | 22.40 | 22.73 | 22.39 | 22.73 | 22.73 | 35,427,200 |
Feb 22, 2022 | 22.39 | 22.52 | 22.29 | 22.31 | 22.31 | 38,336,300 |
Feb 18, 2022 | 22.15 | 22.24 | 22.06 | 22.12 | 22.12 | 23,016,900 |
Feb 17, 2022 | 21.89 | 22.11 | 21.84 | 22.04 | 22.04 | 33,941,000 |
Feb 16, 2022 | 21.61 | 21.88 | 21.61 | 21.87 | 21.87 | 24,804,900 |
Feb 15, 2022 | 21.41 | 21.65 | 21.32 | 21.61 | 21.61 | 26,993,200 |
Feb 14, 2022 | 22.05 | 22.13 | 21.92 | 22.05 | 22.05 | 27,999,300 |
Feb 11, 2022 | 21.30 | 21.90 | 21.28 | 21.83 | 21.83 | 47,248,800 |
Feb 10, 2022 | 21.53 | 21.92 | 21.41 | 21.42 | 21.42 | 36,468,000 |
Feb 09, 2022 | 21.44 | 21.59 | 21.36 | 21.53 | 21.53 | 17,908,300 |
Feb 08, 2022 | 21.27 | 21.50 | 21.23 | 21.45 | 21.45 | 16,005,800 |
Feb 07, 2022 | 21.14 | 21.36 | 21.09 | 21.27 | 21.27 | 22,888,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |