Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.50 | 16.53 | 15.58 | 16.04 | 16.04 | 6,474,100 |
Jun 29, 2022 | 17.41 | 17.45 | 16.97 | 17.07 | 17.07 | 2,699,200 |
Jun 28, 2022 | 17.54 | 18.46 | 17.22 | 17.47 | 17.47 | 3,520,400 |
Jun 27, 2022 | 17.57 | 17.69 | 17.11 | 17.30 | 17.30 | 1,578,000 |
Jun 24, 2022 | 16.95 | 17.49 | 16.82 | 17.42 | 17.42 | 3,522,000 |
Jun 23, 2022 | 17.69 | 17.90 | 16.72 | 16.85 | 16.85 | 2,742,100 |
Jun 22, 2022 | 17.00 | 17.69 | 16.85 | 17.59 | 17.59 | 2,159,800 |
Jun 21, 2022 | 18.22 | 18.23 | 17.38 | 17.44 | 17.44 | 2,928,100 |
Jun 20, 2022 | 17.40 | 18.18 | 17.35 | 17.83 | 17.83 | 1,960,000 |
Jun 17, 2022 | 16.55 | 17.48 | 16.53 | 17.27 | 17.27 | 3,909,300 |
Jun 16, 2022 | 17.40 | 17.40 | 16.45 | 16.50 | 16.50 | 5,031,100 |
Jun 15, 2022 | 18.26 | 18.49 | 17.85 | 17.90 | 17.90 | 4,608,200 |
Jun 14, 2022 | 19.08 | 19.18 | 17.75 | 17.97 | 17.97 | 6,290,000 |
Jun 13, 2022 | 20.02 | 20.09 | 18.65 | 18.91 | 18.91 | 5,681,600 |
Jun 10, 2022 | 20.50 | 20.79 | 20.23 | 20.25 | 20.25 | 3,702,300 |
Jun 09, 2022 | 21.10 | 21.13 | 20.72 | 20.78 | 20.78 | 2,869,100 |
Jun 08, 2022 | 21.46 | 21.78 | 21.16 | 21.27 | 21.27 | 2,102,300 |
Jun 07, 2022 | 21.18 | 21.81 | 21.01 | 21.76 | 21.76 | 2,280,900 |
Jun 06, 2022 | 21.53 | 21.57 | 21.17 | 21.31 | 21.31 | 2,178,600 |
Jun 03, 2022 | 21.49 | 21.56 | 21.14 | 21.29 | 21.29 | 2,314,700 |
Jun 02, 2022 | 21.32 | 21.92 | 21.24 | 21.77 | 21.77 | 1,960,800 |
Jun 01, 2022 | 22.50 | 22.57 | 21.31 | 21.38 | 21.38 | 3,278,000 |
May 31, 2022 | 22.24 | 22.54 | 21.92 | 22.19 | 22.19 | 3,431,000 |
May 30, 2022 | 22.47 | 22.76 | 22.45 | 22.59 | 22.59 | 1,379,300 |
May 27, 2022 | 21.97 | 22.40 | 21.83 | 22.25 | 22.25 | 2,434,600 |
May 26, 2022 | 21.19 | 21.95 | 21.14 | 21.83 | 21.83 | 3,468,800 |
May 25, 2022 | 20.43 | 21.05 | 20.33 | 21.02 | 21.02 | 2,547,700 |
May 24, 2022 | 20.91 | 20.94 | 20.02 | 20.44 | 20.44 | 2,948,500 |
May 20, 2022 | 21.23 | 21.42 | 20.43 | 20.80 | 20.80 | 2,754,200 |
May 19, 2022 | 20.90 | 21.28 | 20.75 | 20.99 | 20.99 | 1,903,400 |
May 18, 2022 | 21.33 | 21.69 | 21.01 | 21.04 | 21.04 | 1,987,800 |
May 17, 2022 | 21.18 | 21.65 | 21.02 | 21.64 | 21.64 | 3,326,300 |
May 16, 2022 | 20.77 | 21.01 | 20.51 | 20.64 | 20.64 | 2,441,800 |
May 13, 2022 | 20.50 | 21.10 | 20.42 | 20.58 | 20.58 | 4,158,400 |
May 12, 2022 | 20.81 | 20.86 | 19.96 | 20.02 | 20.02 | 4,353,900 |
May 11, 2022 | 21.20 | 21.74 | 20.91 | 21.03 | 21.03 | 3,004,100 |
May 10, 2022 | 21.14 | 21.34 | 20.58 | 21.24 | 21.24 | 3,454,600 |
May 09, 2022 | 21.45 | 21.64 | 20.60 | 20.63 | 20.63 | 3,645,500 |
May 06, 2022 | 21.90 | 22.12 | 21.32 | 21.89 | 21.89 | 2,250,000 |
May 05, 2022 | 22.69 | 22.83 | 21.88 | 22.00 | 22.00 | 3,694,000 |
May 04, 2022 | 22.90 | 23.12 | 22.40 | 22.99 | 22.99 | 3,404,600 |
May 03, 2022 | 22.27 | 23.06 | 22.26 | 22.90 | 22.90 | 3,340,400 |
May 02, 2022 | 22.50 | 22.50 | 21.82 | 22.09 | 22.09 | 3,264,400 |
Apr 29, 2022 | 22.71 | 23.04 | 22.50 | 22.50 | 22.50 | 2,915,000 |
Apr 28, 2022 | 23.09 | 23.30 | 22.61 | 23.01 | 23.01 | 2,513,100 |
Apr 27, 2022 | 22.50 | 23.09 | 22.48 | 22.81 | 22.81 | 3,723,800 |
Apr 26, 2022 | 24.25 | 24.26 | 22.36 | 22.46 | 22.46 | 7,166,700 |
Apr 25, 2022 | 24.00 | 24.44 | 23.68 | 24.22 | 24.22 | 4,138,600 |
Apr 22, 2022 | 24.67 | 24.85 | 24.11 | 24.15 | 24.15 | 3,691,400 |
Apr 21, 2022 | 24.65 | 25.00 | 24.43 | 24.66 | 24.66 | 5,094,000 |
Apr 20, 2022 | 24.02 | 24.40 | 23.72 | 24.00 | 24.00 | 2,593,200 |
Apr 19, 2022 | 23.38 | 23.99 | 23.29 | 23.94 | 23.94 | 2,985,200 |
Apr 18, 2022 | 23.26 | 23.38 | 23.06 | 23.12 | 23.12 | 1,347,300 |
Apr 14, 2022 | 23.50 | 23.94 | 23.29 | 23.42 | 23.42 | 2,253,200 |
Apr 13, 2022 | 22.64 | 23.57 | 22.62 | 23.50 | 23.50 | 3,846,200 |
Apr 12, 2022 | 22.37 | 22.53 | 22.08 | 22.22 | 22.22 | 1,868,200 |
Apr 11, 2022 | 21.62 | 22.64 | 21.45 | 22.26 | 22.26 | 2,335,800 |
Apr 08, 2022 | 22.24 | 22.44 | 21.90 | 21.94 | 21.94 | 2,648,600 |
Apr 07, 2022 | 22.65 | 22.65 | 22.10 | 22.28 | 22.28 | 3,541,900 |
Apr 06, 2022 | 23.10 | 23.13 | 22.56 | 22.97 | 22.97 | 3,327,900 |
Apr 05, 2022 | 23.76 | 23.86 | 23.25 | 23.50 | 23.50 | 3,093,600 |
Apr 04, 2022 | 24.12 | 24.29 | 23.80 | 23.84 | 23.84 | 3,383,100 |
Apr 01, 2022 | 24.40 | 24.60 | 24.06 | 24.36 | 24.36 | 2,297,700 |
Mar 31, 2022 | 24.34 | 24.62 | 24.15 | 24.25 | 24.25 | 2,441,400 |
Mar 30, 2022 | 24.50 | 24.90 | 24.30 | 24.33 | 24.33 | 2,937,900 |
Mar 29, 2022 | 24.30 | 24.78 | 24.29 | 24.72 | 24.72 | 4,924,700 |
Mar 28, 2022 | 23.97 | 24.07 | 23.69 | 23.85 | 23.85 | 2,342,700 |
Mar 25, 2022 | 23.65 | 23.85 | 23.32 | 23.80 | 23.80 | 3,030,800 |
Mar 24, 2022 | 23.80 | 23.92 | 23.36 | 23.54 | 23.54 | 2,657,700 |
Mar 23, 2022 | 24.29 | 24.42 | 23.65 | 23.75 | 23.75 | 3,077,200 |
Mar 22, 2022 | 23.60 | 24.41 | 23.60 | 24.36 | 24.36 | 4,292,300 |
Mar 21, 2022 | 23.60 | 23.88 | 23.31 | 23.54 | 23.54 | 3,452,800 |
Mar 18, 2022 | 22.90 | 23.99 | 22.82 | 23.84 | 23.84 | 5,161,000 |
Mar 17, 2022 | 22.42 | 23.21 | 22.05 | 23.15 | 23.15 | 4,154,300 |
Mar 16, 2022 | 21.55 | 22.78 | 21.35 | 22.68 | 22.68 | 6,830,300 |
Mar 15, 2022 | 20.90 | 21.31 | 20.76 | 21.20 | 21.20 | 3,733,700 |
Mar 14, 2022 | 20.59 | 20.89 | 20.18 | 20.45 | 20.45 | 2,511,000 |
Mar 11, 2022 | 21.21 | 21.27 | 20.38 | 20.49 | 20.49 | 3,824,400 |
Mar 10, 2022 | 20.58 | 21.19 | 20.35 | 20.80 | 20.80 | 2,283,200 |
Mar 09, 2022 | 20.97 | 21.26 | 20.66 | 20.97 | 20.97 | 4,714,900 |
Mar 08, 2022 | 19.83 | 20.83 | 19.40 | 19.98 | 19.98 | 8,141,300 |
Mar 07, 2022 | 21.54 | 21.60 | 19.51 | 19.59 | 19.59 | 10,102,600 |
Mar 04, 2022 | 22.80 | 22.81 | 21.80 | 21.90 | 21.90 | 5,550,700 |
Mar 03, 2022 | 24.00 | 24.24 | 23.00 | 23.04 | 23.04 | 3,042,000 |
Mar 02, 2022 | 23.20 | 23.95 | 23.15 | 23.82 | 23.82 | 3,268,100 |
Mar 01, 2022 | 23.68 | 23.89 | 22.79 | 22.87 | 22.87 | 5,324,000 |
Feb 28, 2022 | 24.25 | 24.32 | 23.85 | 23.95 | 23.95 | 4,708,500 |
Feb 25, 2022 | 24.59 | 25.07 | 24.46 | 24.67 | 24.67 | 3,722,400 |
Feb 24, 2022 | 23.23 | 24.47 | 23.05 | 24.41 | 24.41 | 6,109,600 |
Feb 23, 2022 | 25.63 | 25.98 | 24.71 | 24.91 | 24.91 | 5,230,200 |
Feb 22, 2022 | 25.00 | 25.64 | 24.98 | 25.45 | 25.45 | 5,039,300 |
Feb 18, 2022 | 25.40 | 25.69 | 24.98 | 25.40 | 25.40 | 6,284,900 |
Feb 17, 2022 | 24.75 | 25.07 | 24.51 | 24.63 | 24.63 | 2,642,700 |
Feb 16, 2022 | 25.47 | 25.78 | 24.92 | 25.11 | 25.11 | 3,621,600 |
Feb 15, 2022 | 24.85 | 25.57 | 24.56 | 25.47 | 25.47 | 5,661,100 |
Feb 14, 2022 | 24.49 | 25.08 | 24.19 | 24.24 | 24.24 | 3,576,200 |
Feb 11, 2022 | 25.19 | 25.78 | 24.35 | 24.50 | 24.50 | 4,738,700 |
Feb 10, 2022 | 24.73 | 25.51 | 24.59 | 25.29 | 25.29 | 4,069,300 |
Feb 09, 2022 | 25.00 | 25.19 | 24.66 | 24.93 | 24.93 | 2,902,300 |
Feb 08, 2022 | 23.73 | 24.90 | 23.70 | 24.82 | 24.82 | 4,281,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |