Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 15.47 | 15.89 | 14.85 | 15.35 | 15.35 | 1,573,600 |
30 Jun 2022 | 15.31 | 15.74 | 15.07 | 15.53 | 15.53 | 1,848,200 |
29 Jun 2022 | 16.46 | 16.46 | 15.49 | 15.61 | 15.61 | 1,477,300 |
28 Jun 2022 | 17.34 | 17.54 | 16.34 | 16.40 | 16.40 | 1,298,400 |
27 Jun 2022 | 17.01 | 17.15 | 16.36 | 17.09 | 17.09 | 1,755,100 |
24 Jun 2022 | 17.37 | 17.66 | 16.75 | 16.77 | 16.77 | 9,141,600 |
23 Jun 2022 | 18.22 | 18.26 | 17.03 | 17.28 | 17.28 | 1,786,600 |
22 Jun 2022 | 18.69 | 18.72 | 17.56 | 18.01 | 18.01 | 2,085,000 |
21 Jun 2022 | 19.71 | 20.57 | 18.80 | 19.19 | 19.19 | 1,624,000 |
17 Jun 2022 | 18.96 | 20.33 | 18.74 | 19.58 | 19.58 | 5,183,000 |
16 Jun 2022 | 18.81 | 19.21 | 17.82 | 18.56 | 18.56 | 1,926,400 |
15 Jun 2022 | 19.26 | 20.23 | 18.94 | 19.69 | 19.69 | 1,307,900 |
14 Jun 2022 | 19.61 | 19.92 | 19.10 | 19.15 | 19.15 | 1,855,200 |
13 Jun 2022 | 19.76 | 19.99 | 18.58 | 19.40 | 19.40 | 1,323,800 |
10 Jun 2022 | 19.96 | 20.58 | 19.90 | 20.41 | 20.41 | 1,147,000 |
09 Jun 2022 | 20.89 | 20.95 | 20.24 | 20.30 | 20.30 | 715,500 |
08 Jun 2022 | 21.49 | 21.58 | 20.48 | 21.12 | 21.12 | 934,600 |
07 Jun 2022 | 21.26 | 21.56 | 19.89 | 21.52 | 21.52 | 1,247,800 |
06 Jun 2022 | 22.00 | 22.17 | 21.26 | 21.49 | 21.49 | 1,357,700 |
03 Jun 2022 | 21.85 | 22.07 | 21.41 | 21.50 | 21.50 | 925,400 |
02 Jun 2022 | 21.18 | 22.16 | 20.82 | 22.00 | 22.00 | 1,064,000 |
01 Jun 2022 | 19.87 | 21.37 | 19.84 | 21.19 | 21.19 | 1,200,600 |
31 May 2022 | 20.14 | 20.45 | 19.62 | 19.94 | 19.94 | 1,879,300 |
27 May 2022 | 19.27 | 20.29 | 19.27 | 19.96 | 19.96 | 1,107,700 |
26 May 2022 | 19.02 | 19.69 | 19.02 | 19.32 | 19.32 | 573,200 |
25 May 2022 | 18.43 | 19.29 | 18.33 | 19.00 | 19.00 | 872,900 |
24 May 2022 | 17.97 | 18.56 | 17.72 | 18.52 | 18.52 | 1,440,600 |
23 May 2022 | 18.24 | 18.40 | 17.58 | 18.13 | 18.13 | 1,041,800 |
20 May 2022 | 18.25 | 18.56 | 17.70 | 18.10 | 18.10 | 815,200 |
19 May 2022 | 17.46 | 18.18 | 17.24 | 18.01 | 18.01 | 1,467,600 |
18 May 2022 | 18.11 | 18.72 | 17.27 | 17.44 | 17.44 | 1,393,400 |
17 May 2022 | 18.46 | 19.01 | 18.04 | 18.48 | 18.48 | 1,397,000 |
16 May 2022 | 18.60 | 19.15 | 18.20 | 18.25 | 18.25 | 798,200 |
13 May 2022 | 18.64 | 19.64 | 18.47 | 18.66 | 18.66 | 877,300 |
12 May 2022 | 18.10 | 18.47 | 17.48 | 18.30 | 18.30 | 1,491,900 |
11 May 2022 | 19.93 | 20.73 | 18.37 | 18.52 | 18.52 | 1,314,900 |
10 May 2022 | 21.00 | 21.29 | 18.57 | 19.93 | 19.93 | 1,986,600 |
09 May 2022 | 21.84 | 21.84 | 19.42 | 19.80 | 19.80 | 1,159,800 |
06 May 2022 | 21.22 | 22.37 | 19.55 | 22.26 | 22.26 | 1,498,400 |
05 May 2022 | 21.77 | 22.00 | 20.71 | 21.13 | 21.13 | 950,200 |
04 May 2022 | 21.98 | 21.98 | 20.53 | 21.84 | 21.84 | 997,500 |
03 May 2022 | 21.12 | 22.16 | 21.06 | 21.68 | 21.68 | 800,100 |
02 May 2022 | 21.75 | 22.15 | 20.67 | 21.20 | 21.20 | 914,100 |
29 Apr 2022 | 22.23 | 22.48 | 21.90 | 22.00 | 22.00 | 598,900 |
28 Apr 2022 | 21.76 | 22.53 | 20.93 | 22.24 | 22.24 | 636,200 |
27 Apr 2022 | 21.18 | 21.80 | 20.55 | 21.51 | 21.51 | 840,000 |
26 Apr 2022 | 21.99 | 22.10 | 21.15 | 21.15 | 21.15 | 716,900 |
25 Apr 2022 | 21.58 | 22.34 | 21.16 | 22.14 | 22.14 | 669,600 |
22 Apr 2022 | 21.77 | 22.22 | 21.16 | 21.87 | 21.87 | 757,200 |
21 Apr 2022 | 23.45 | 23.73 | 21.27 | 21.74 | 21.74 | 1,266,600 |
20 Apr 2022 | 22.25 | 23.29 | 21.86 | 23.03 | 23.03 | 820,400 |
19 Apr 2022 | 22.25 | 22.69 | 21.88 | 22.04 | 22.04 | 705,800 |
18 Apr 2022 | 22.80 | 22.98 | 22.32 | 22.46 | 22.46 | 520,500 |
14 Apr 2022 | 23.08 | 23.08 | 22.56 | 22.80 | 22.80 | 683,000 |
13 Apr 2022 | 22.75 | 23.15 | 22.41 | 23.07 | 23.07 | 571,700 |
12 Apr 2022 | 23.17 | 23.75 | 22.04 | 22.56 | 22.56 | 1,015,800 |
11 Apr 2022 | 22.73 | 23.15 | 22.47 | 23.00 | 23.00 | 1,156,400 |
08 Apr 2022 | 22.55 | 23.01 | 22.48 | 22.87 | 22.87 | 740,600 |
07 Apr 2022 | 22.49 | 22.86 | 21.64 | 22.52 | 22.52 | 759,800 |
06 Apr 2022 | 22.09 | 22.72 | 21.75 | 22.58 | 22.58 | 865,200 |
05 Apr 2022 | 23.00 | 23.44 | 22.22 | 22.41 | 22.41 | 793,800 |
04 Apr 2022 | 22.63 | 22.95 | 22.37 | 22.72 | 22.72 | 679,100 |
01 Apr 2022 | 22.00 | 22.98 | 21.81 | 22.63 | 22.63 | 1,253,200 |
31 Mar 2022 | 21.98 | 22.13 | 21.33 | 21.93 | 21.93 | 1,399,200 |
30 Mar 2022 | 21.92 | 22.40 | 21.61 | 21.83 | 21.83 | 1,179,000 |
29 Mar 2022 | 21.12 | 22.29 | 20.76 | 21.73 | 21.73 | 1,402,200 |
28 Mar 2022 | 20.76 | 21.09 | 20.71 | 20.94 | 20.94 | 954,900 |
25 Mar 2022 | 21.39 | 21.51 | 20.77 | 21.00 | 21.00 | 1,625,600 |
24 Mar 2022 | 19.87 | 21.65 | 19.87 | 21.39 | 21.39 | 3,604,200 |
23 Mar 2022 | 18.89 | 21.13 | 18.82 | 20.01 | 20.01 | 12,462,000 |
22 Mar 2022 | 20.13 | 20.65 | 19.53 | 19.55 | 19.55 | 997,500 |
21 Mar 2022 | 21.20 | 21.50 | 19.76 | 20.13 | 20.13 | 791,800 |
18 Mar 2022 | 20.19 | 21.44 | 20.19 | 21.20 | 21.20 | 4,443,800 |
17 Mar 2022 | 18.50 | 20.13 | 17.58 | 19.95 | 19.95 | 1,483,400 |
16 Mar 2022 | 18.72 | 19.52 | 18.63 | 18.95 | 18.95 | 1,150,200 |
15 Mar 2022 | 18.51 | 19.16 | 18.17 | 18.64 | 18.64 | 460,500 |
14 Mar 2022 | 19.35 | 19.57 | 18.43 | 18.67 | 18.67 | 955,700 |
11 Mar 2022 | 19.12 | 19.88 | 19.12 | 19.24 | 19.24 | 936,600 |
10 Mar 2022 | 18.38 | 19.00 | 18.36 | 18.88 | 18.88 | 815,300 |
09 Mar 2022 | 17.71 | 18.68 | 17.18 | 18.54 | 18.54 | 898,900 |
08 Mar 2022 | 17.73 | 17.73 | 16.85 | 17.40 | 17.40 | 1,527,600 |
07 Mar 2022 | 17.80 | 18.16 | 16.91 | 17.14 | 17.14 | 1,026,600 |
04 Mar 2022 | 18.07 | 18.32 | 17.64 | 17.93 | 17.93 | 916,800 |
03 Mar 2022 | 18.79 | 19.10 | 18.10 | 18.20 | 18.20 | 460,600 |
02 Mar 2022 | 19.17 | 19.58 | 18.69 | 18.69 | 18.69 | 308,800 |
01 Mar 2022 | 18.27 | 19.23 | 18.22 | 18.95 | 18.95 | 777,400 |
28 Feb 2022 | 17.69 | 18.36 | 17.60 | 18.34 | 18.34 | 738,300 |
25 Feb 2022 | 17.85 | 18.06 | 17.67 | 17.90 | 17.90 | 456,400 |
24 Feb 2022 | 16.47 | 17.87 | 16.47 | 17.80 | 17.80 | 798,700 |
23 Feb 2022 | 16.81 | 17.08 | 16.58 | 16.94 | 16.94 | 497,400 |
22 Feb 2022 | 16.64 | 17.09 | 16.12 | 16.67 | 16.67 | 470,500 |
18 Feb 2022 | 16.88 | 17.10 | 16.56 | 16.92 | 16.92 | 550,200 |
17 Feb 2022 | 16.76 | 17.24 | 16.66 | 16.88 | 16.88 | 475,100 |
16 Feb 2022 | 17.03 | 17.54 | 16.82 | 16.89 | 16.89 | 249,800 |
15 Feb 2022 | 16.05 | 17.12 | 15.80 | 17.07 | 17.07 | 454,400 |
14 Feb 2022 | 16.17 | 16.39 | 15.59 | 15.96 | 15.96 | 654,400 |
11 Feb 2022 | 18.15 | 18.24 | 16.08 | 16.27 | 16.27 | 940,800 |
10 Feb 2022 | 17.77 | 18.92 | 17.24 | 18.25 | 18.25 | 374,500 |
09 Feb 2022 | 16.79 | 18.18 | 16.79 | 18.15 | 18.15 | 370,700 |
08 Feb 2022 | 16.75 | 16.84 | 16.04 | 16.58 | 16.58 | 263,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |