Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.77 | 19.12 | 18.22 | 19.01 | 19.01 | 9,276,600 |
Jun 29, 2022 | 20.58 | 20.77 | 19.27 | 19.37 | 19.37 | 6,847,100 |
Jun 28, 2022 | 20.42 | 20.54 | 19.83 | 20.32 | 20.32 | 9,865,900 |
Jun 27, 2022 | 19.15 | 19.74 | 18.86 | 19.59 | 19.59 | 7,540,700 |
Jun 24, 2022 | 18.25 | 19.20 | 18.06 | 18.83 | 18.83 | 12,160,500 |
Jun 23, 2022 | 19.49 | 19.59 | 17.72 | 17.80 | 17.80 | 18,581,400 |
Jun 22, 2022 | 18.57 | 19.68 | 18.41 | 19.41 | 19.41 | 12,509,300 |
Jun 21, 2022 | 19.82 | 20.29 | 19.68 | 20.09 | 20.09 | 11,184,600 |
Jun 17, 2022 | 19.64 | 20.07 | 18.21 | 19.03 | 19.03 | 18,542,300 |
Jun 16, 2022 | 20.66 | 20.88 | 20.00 | 20.07 | 20.07 | 14,087,800 |
Jun 15, 2022 | 22.05 | 22.16 | 21.10 | 21.48 | 21.48 | 9,391,900 |
Jun 14, 2022 | 22.89 | 23.10 | 21.87 | 22.18 | 22.18 | 9,444,500 |
Jun 14, 2022 | 0.081 Dividend | |||||
Jun 13, 2022 | 22.62 | 23.01 | 21.94 | 22.52 | 22.44 | 13,044,200 |
Jun 10, 2022 | 23.85 | 23.99 | 23.17 | 23.53 | 23.45 | 7,203,500 |
Jun 09, 2022 | 24.31 | 24.55 | 24.07 | 24.15 | 24.06 | 5,648,000 |
Jun 08, 2022 | 24.84 | 24.91 | 24.32 | 24.53 | 24.44 | 7,903,000 |
Jun 07, 2022 | 23.75 | 24.86 | 23.70 | 24.71 | 24.62 | 10,538,900 |
Jun 06, 2022 | 24.31 | 24.41 | 23.75 | 23.88 | 23.79 | 8,442,400 |
Jun 03, 2022 | 23.85 | 24.14 | 23.77 | 23.99 | 23.90 | 7,051,500 |
Jun 02, 2022 | 23.62 | 24.11 | 23.50 | 23.86 | 23.77 | 8,708,900 |
Jun 01, 2022 | 23.40 | 23.99 | 23.15 | 23.85 | 23.76 | 8,837,200 |
May 31, 2022 | 23.59 | 23.91 | 23.02 | 23.17 | 23.09 | 15,102,300 |
May 27, 2022 | 22.05 | 22.71 | 21.96 | 22.67 | 22.59 | 6,158,200 |
May 26, 2022 | 22.12 | 22.20 | 21.90 | 22.05 | 21.97 | 7,163,600 |
May 25, 2022 | 21.76 | 22.02 | 21.67 | 21.91 | 21.83 | 7,009,700 |
May 24, 2022 | 21.67 | 21.83 | 21.24 | 21.67 | 21.59 | 7,681,800 |
May 23, 2022 | 21.58 | 22.14 | 21.49 | 21.89 | 21.81 | 8,339,600 |
May 20, 2022 | 21.33 | 21.73 | 20.89 | 21.36 | 21.28 | 8,281,800 |
May 19, 2022 | 20.30 | 21.29 | 20.28 | 21.12 | 21.04 | 9,774,800 |
May 18, 2022 | 21.22 | 21.25 | 20.56 | 20.74 | 20.67 | 9,538,100 |
May 17, 2022 | 20.96 | 21.12 | 20.74 | 21.06 | 20.98 | 7,313,700 |
May 16, 2022 | 20.21 | 20.80 | 20.21 | 20.63 | 20.56 | 10,077,200 |
May 13, 2022 | 19.50 | 20.29 | 19.50 | 20.13 | 20.06 | 12,480,700 |
May 12, 2022 | 19.11 | 19.26 | 18.41 | 19.11 | 19.04 | 16,379,600 |
May 11, 2022 | 19.30 | 20.00 | 19.17 | 19.34 | 19.27 | 12,156,400 |
May 10, 2022 | 18.99 | 19.32 | 18.27 | 18.96 | 18.89 | 17,436,400 |
May 09, 2022 | 19.75 | 19.86 | 18.50 | 18.71 | 18.64 | 20,853,200 |
May 06, 2022 | 20.36 | 20.47 | 19.78 | 20.40 | 20.33 | 10,800,600 |
May 05, 2022 | 20.28 | 20.45 | 19.53 | 20.16 | 20.09 | 12,712,000 |
May 04, 2022 | 19.69 | 20.20 | 19.48 | 20.17 | 20.10 | 13,225,100 |
May 03, 2022 | 18.38 | 19.40 | 18.38 | 19.34 | 19.27 | 11,720,500 |
May 02, 2022 | 18.20 | 18.48 | 17.85 | 18.44 | 18.37 | 10,025,800 |
Apr 29, 2022 | 19.40 | 19.65 | 18.34 | 18.48 | 18.41 | 14,719,300 |
Apr 28, 2022 | 18.24 | 19.58 | 18.11 | 19.41 | 19.34 | 16,067,600 |
Apr 27, 2022 | 17.10 | 18.21 | 16.51 | 18.16 | 18.09 | 20,056,500 |
Apr 26, 2022 | 16.59 | 16.95 | 16.31 | 16.47 | 16.41 | 10,800,700 |
Apr 25, 2022 | 16.27 | 16.63 | 15.84 | 16.45 | 16.39 | 14,423,400 |
Apr 22, 2022 | 17.25 | 17.51 | 17.01 | 17.26 | 17.20 | 14,031,400 |
Apr 21, 2022 | 18.38 | 18.44 | 17.29 | 17.42 | 17.36 | 9,993,700 |
Apr 20, 2022 | 18.10 | 18.39 | 17.88 | 18.25 | 18.18 | 7,278,100 |
Apr 19, 2022 | 17.94 | 18.34 | 17.74 | 17.95 | 17.89 | 6,651,600 |
Apr 18, 2022 | 17.66 | 18.32 | 17.66 | 18.12 | 18.05 | 9,020,200 |
Apr 14, 2022 | 17.46 | 17.72 | 17.22 | 17.47 | 17.41 | 6,002,200 |
Apr 13, 2022 | 17.37 | 17.61 | 17.20 | 17.50 | 17.44 | 10,366,300 |
Apr 12, 2022 | 16.92 | 17.41 | 16.87 | 17.07 | 17.01 | 11,807,100 |
Apr 11, 2022 | 17.25 | 17.26 | 16.45 | 16.47 | 16.41 | 11,596,800 |
Apr 08, 2022 | 16.82 | 17.66 | 16.79 | 17.56 | 17.50 | 12,576,000 |
Apr 07, 2022 | 16.60 | 16.82 | 16.24 | 16.79 | 16.73 | 13,437,300 |
Apr 06, 2022 | 17.27 | 17.43 | 16.22 | 16.45 | 16.39 | 11,004,800 |
Apr 05, 2022 | 17.42 | 17.78 | 17.07 | 17.08 | 17.02 | 13,494,900 |
Apr 04, 2022 | 17.20 | 17.37 | 16.95 | 17.31 | 17.25 | 7,765,500 |
Apr 01, 2022 | 16.67 | 17.23 | 16.61 | 16.94 | 16.88 | 6,491,200 |
Mar 31, 2022 | 16.50 | 16.91 | 16.45 | 16.68 | 16.62 | 11,484,700 |
Mar 30, 2022 | 16.92 | 17.21 | 16.64 | 16.68 | 16.62 | 8,907,500 |
Mar 29, 2022 | 15.91 | 16.77 | 15.75 | 16.72 | 16.66 | 11,684,600 |
Mar 28, 2022 | 16.26 | 16.41 | 15.98 | 16.35 | 16.29 | 11,351,400 |
Mar 25, 2022 | 16.02 | 16.83 | 15.92 | 16.81 | 16.75 | 18,317,900 |
Mar 24, 2022 | 16.22 | 16.28 | 15.94 | 16.07 | 16.01 | 12,413,900 |
Mar 23, 2022 | 16.35 | 16.36 | 16.06 | 16.17 | 16.11 | 19,488,700 |
Mar 22, 2022 | 16.01 | 16.09 | 15.80 | 15.98 | 15.92 | 13,548,200 |
Mar 21, 2022 | 15.67 | 16.08 | 15.53 | 16.04 | 15.98 | 11,425,800 |
Mar 18, 2022 | 15.41 | 15.45 | 15.26 | 15.33 | 15.27 | 9,265,700 |
Mar 17, 2022 | 15.39 | 15.60 | 15.19 | 15.46 | 15.40 | 14,113,800 |
Mar 16, 2022 | 15.25 | 15.25 | 14.61 | 14.90 | 14.85 | 9,482,700 |
Mar 15, 2022 | 14.34 | 15.01 | 14.18 | 14.95 | 14.90 | 13,597,600 |
Mar 14, 2022 | 15.76 | 15.80 | 14.82 | 15.04 | 14.99 | 18,084,600 |
Mar 11, 2022 | 15.87 | 16.38 | 15.87 | 16.13 | 16.07 | 15,876,400 |
Mar 10, 2022 | 16.00 | 16.19 | 15.79 | 15.96 | 15.90 | 14,160,300 |
Mar 09, 2022 | 16.13 | 16.27 | 15.53 | 15.85 | 15.79 | 19,159,100 |
Mar 08, 2022 | 16.70 | 16.75 | 15.88 | 16.57 | 16.51 | 23,576,000 |
Mar 07, 2022 | 16.34 | 16.84 | 15.94 | 16.36 | 16.30 | 21,324,700 |
Mar 04, 2022 | 15.37 | 16.06 | 15.22 | 16.06 | 16.00 | 17,809,200 |
Mar 03, 2022 | 15.74 | 15.91 | 15.28 | 15.39 | 15.33 | 15,915,800 |
Mar 02, 2022 | 15.91 | 15.91 | 15.54 | 15.86 | 15.80 | 15,875,700 |
Mar 01, 2022 | 15.96 | 16.05 | 15.38 | 15.44 | 15.38 | 22,640,600 |
Feb 28, 2022 | 15.34 | 15.78 | 15.26 | 15.70 | 15.64 | 17,743,000 |
Feb 25, 2022 | 15.19 | 15.32 | 14.98 | 15.29 | 15.24 | 15,476,900 |
Feb 24, 2022 | 15.31 | 15.46 | 14.68 | 15.07 | 15.02 | 18,571,900 |
Feb 23, 2022 | 15.42 | 15.68 | 15.02 | 15.14 | 15.09 | 8,146,900 |
Feb 22, 2022 | 15.86 | 15.90 | 15.15 | 15.26 | 15.21 | 19,582,400 |
Feb 18, 2022 | 15.66 | 15.70 | 15.28 | 15.37 | 15.31 | 10,745,100 |
Feb 17, 2022 | 15.50 | 16.01 | 15.45 | 15.87 | 15.81 | 11,076,600 |
Feb 16, 2022 | 15.75 | 16.08 | 15.43 | 15.56 | 15.50 | 10,544,300 |
Feb 15, 2022 | 15.36 | 15.58 | 15.22 | 15.54 | 15.48 | 10,739,800 |
Feb 14, 2022 | 15.82 | 16.17 | 15.56 | 15.68 | 15.62 | 17,801,400 |
Feb 11, 2022 | 15.45 | 15.96 | 15.42 | 15.86 | 15.80 | 12,954,600 |
Feb 10, 2022 | 14.94 | 15.78 | 14.91 | 15.32 | 15.26 | 13,001,700 |
Feb 09, 2022 | 14.45 | 15.14 | 14.36 | 15.06 | 15.01 | 10,467,300 |
Feb 08, 2022 | 14.59 | 14.77 | 14.06 | 14.40 | 14.35 | 27,671,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |