Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 17.42 | 17.92 | 17.30 | 17.85 | 17.85 | 1,224,000 |
23 Jun 2022 | 16.21 | 17.18 | 16.05 | 17.11 | 17.11 | 1,345,700 |
22 Jun 2022 | 15.57 | 16.44 | 15.55 | 16.02 | 16.02 | 1,159,800 |
21 Jun 2022 | 15.73 | 16.39 | 15.70 | 15.95 | 15.95 | 1,594,900 |
17 Jun 2022 | 14.96 | 15.56 | 14.91 | 15.37 | 15.37 | 1,551,200 |
16 Jun 2022 | 15.32 | 15.49 | 14.73 | 14.87 | 14.87 | 2,184,900 |
15 Jun 2022 | 15.44 | 16.26 | 15.30 | 15.98 | 15.98 | 2,115,900 |
14 Jun 2022 | 15.49 | 15.54 | 14.93 | 15.24 | 15.24 | 1,763,500 |
13 Jun 2022 | 15.65 | 16.01 | 15.22 | 15.31 | 15.31 | 2,753,700 |
10 Jun 2022 | 17.37 | 17.70 | 16.67 | 16.89 | 16.89 | 1,823,700 |
09 Jun 2022 | 19.05 | 19.06 | 17.94 | 17.97 | 17.97 | 1,739,700 |
08 Jun 2022 | 18.94 | 19.64 | 18.94 | 19.21 | 19.21 | 1,302,100 |
07 Jun 2022 | 18.28 | 19.07 | 18.01 | 19.04 | 19.04 | 1,157,100 |
06 Jun 2022 | 18.85 | 19.22 | 18.44 | 18.65 | 18.65 | 1,951,700 |
03 Jun 2022 | 18.85 | 19.08 | 18.27 | 18.38 | 18.38 | 1,385,400 |
02 Jun 2022 | 18.08 | 19.48 | 18.01 | 19.32 | 19.32 | 1,685,400 |
01 Jun 2022 | 18.80 | 19.04 | 17.78 | 18.04 | 18.04 | 1,338,200 |
31 May 2022 | 19.31 | 19.47 | 18.53 | 18.78 | 18.78 | 1,807,500 |
27 May 2022 | 18.38 | 19.16 | 18.33 | 19.15 | 19.15 | 1,905,900 |
26 May 2022 | 17.14 | 18.31 | 17.06 | 18.12 | 18.12 | 1,824,100 |
25 May 2022 | 16.74 | 17.51 | 16.65 | 17.33 | 17.33 | 1,639,800 |
24 May 2022 | 17.74 | 17.74 | 16.50 | 16.75 | 16.75 | 1,658,600 |
23 May 2022 | 18.15 | 18.30 | 17.46 | 18.12 | 18.12 | 1,143,000 |
20 May 2022 | 18.82 | 18.89 | 17.23 | 18.09 | 18.09 | 1,951,100 |
19 May 2022 | 17.43 | 18.93 | 17.43 | 18.38 | 18.38 | 2,294,000 |
18 May 2022 | 17.91 | 18.56 | 17.32 | 17.40 | 17.40 | 2,351,000 |
17 May 2022 | 18.17 | 18.51 | 17.33 | 18.33 | 18.33 | 2,123,500 |
16 May 2022 | 18.34 | 18.46 | 17.38 | 17.43 | 17.43 | 3,077,700 |
13 May 2022 | 17.35 | 18.70 | 17.31 | 18.51 | 18.51 | 3,840,100 |
12 May 2022 | 14.80 | 16.99 | 14.64 | 16.47 | 16.47 | 5,614,800 |
11 May 2022 | 16.62 | 17.26 | 15.53 | 15.64 | 15.64 | 5,524,800 |
10 May 2022 | 18.23 | 18.67 | 16.71 | 17.31 | 17.31 | 2,758,200 |
09 May 2022 | 19.00 | 19.31 | 17.51 | 17.69 | 17.69 | 3,614,600 |
06 May 2022 | 20.49 | 20.53 | 19.05 | 19.73 | 19.73 | 2,843,500 |
05 May 2022 | 22.08 | 22.08 | 20.40 | 20.72 | 20.72 | 2,338,600 |
04 May 2022 | 21.96 | 22.96 | 20.91 | 22.89 | 22.89 | 2,097,100 |
03 May 2022 | 21.92 | 22.64 | 21.77 | 21.98 | 21.98 | 1,326,800 |
02 May 2022 | 21.07 | 22.20 | 20.85 | 22.15 | 22.15 | 1,652,800 |
29 Apr 2022 | 21.81 | 22.96 | 21.14 | 21.20 | 21.20 | 2,235,100 |
28 Apr 2022 | 21.88 | 22.49 | 20.96 | 22.20 | 22.20 | 2,394,300 |
27 Apr 2022 | 22.14 | 22.78 | 21.84 | 21.95 | 21.95 | 1,403,100 |
26 Apr 2022 | 23.17 | 23.25 | 22.13 | 22.17 | 22.17 | 1,399,500 |
25 Apr 2022 | 22.60 | 23.55 | 22.46 | 23.44 | 23.44 | 1,640,800 |
22 Apr 2022 | 23.43 | 23.98 | 22.69 | 22.81 | 22.81 | 1,285,800 |
21 Apr 2022 | 25.09 | 25.47 | 23.22 | 23.42 | 23.42 | 1,503,500 |
20 Apr 2022 | 26.27 | 26.27 | 24.69 | 24.75 | 24.75 | 1,158,600 |
19 Apr 2022 | 24.97 | 26.32 | 24.86 | 26.18 | 26.18 | 893,600 |
18 Apr 2022 | 25.14 | 25.35 | 24.45 | 24.93 | 24.93 | 800,300 |
14 Apr 2022 | 26.60 | 26.60 | 25.39 | 25.41 | 25.41 | 1,490,600 |
13 Apr 2022 | 25.88 | 26.74 | 25.58 | 26.56 | 26.56 | 1,159,300 |
12 Apr 2022 | 27.03 | 27.52 | 25.80 | 25.92 | 25.92 | 2,061,900 |
11 Apr 2022 | 26.00 | 26.64 | 25.56 | 26.28 | 26.28 | 1,476,500 |
08 Apr 2022 | 27.11 | 27.13 | 26.34 | 26.46 | 26.46 | 1,203,800 |
07 Apr 2022 | 27.63 | 28.07 | 26.46 | 27.30 | 27.30 | 837,600 |
06 Apr 2022 | 28.33 | 28.46 | 27.12 | 27.72 | 27.72 | 1,476,400 |
05 Apr 2022 | 30.40 | 30.60 | 28.87 | 29.08 | 29.08 | 1,702,300 |
04 Apr 2022 | 29.69 | 30.74 | 29.55 | 30.55 | 30.55 | 1,301,000 |
01 Apr 2022 | 29.31 | 29.87 | 28.94 | 29.30 | 29.30 | 1,087,000 |
31 Mar 2022 | 30.11 | 30.13 | 29.01 | 29.05 | 29.05 | 1,389,900 |
30 Mar 2022 | 31.35 | 31.62 | 30.09 | 30.36 | 30.36 | 1,514,200 |
29 Mar 2022 | 30.26 | 31.89 | 30.04 | 31.57 | 31.57 | 2,913,900 |
28 Mar 2022 | 29.03 | 29.73 | 28.59 | 29.65 | 29.65 | 1,279,200 |
25 Mar 2022 | 30.00 | 30.01 | 28.36 | 28.73 | 28.73 | 1,279,100 |
24 Mar 2022 | 29.87 | 29.90 | 28.70 | 29.86 | 29.86 | 1,184,000 |
23 Mar 2022 | 29.75 | 30.65 | 29.15 | 29.53 | 29.53 | 1,401,400 |
22 Mar 2022 | 28.94 | 30.54 | 28.91 | 30.14 | 30.14 | 1,818,400 |
21 Mar 2022 | 29.45 | 29.59 | 28.07 | 28.85 | 28.85 | 2,380,100 |
18 Mar 2022 | 27.89 | 29.71 | 27.87 | 29.62 | 29.62 | 2,288,600 |
17 Mar 2022 | 26.80 | 28.11 | 26.25 | 28.03 | 28.03 | 1,891,700 |
16 Mar 2022 | 25.12 | 26.94 | 25.03 | 26.88 | 26.88 | 2,629,700 |
15 Mar 2022 | 23.38 | 24.19 | 22.89 | 24.07 | 24.07 | 1,371,000 |
14 Mar 2022 | 23.97 | 24.38 | 22.78 | 22.98 | 22.98 | 1,898,600 |
11 Mar 2022 | 25.96 | 26.06 | 24.07 | 24.13 | 24.13 | 2,085,700 |
10 Mar 2022 | 25.97 | 25.97 | 24.97 | 25.70 | 25.70 | 1,215,400 |
09 Mar 2022 | 25.70 | 26.69 | 25.47 | 26.53 | 26.53 | 1,590,300 |
08 Mar 2022 | 24.29 | 25.46 | 23.68 | 24.40 | 24.40 | 2,473,200 |
07 Mar 2022 | 25.76 | 26.35 | 24.38 | 24.42 | 24.42 | 2,539,900 |
04 Mar 2022 | 27.64 | 27.76 | 25.77 | 25.98 | 25.98 | 1,306,100 |
03 Mar 2022 | 29.53 | 29.53 | 27.45 | 27.70 | 27.70 | 1,316,000 |
02 Mar 2022 | 29.53 | 29.63 | 28.44 | 29.40 | 29.40 | 1,053,500 |
01 Mar 2022 | 30.06 | 30.79 | 29.40 | 29.62 | 29.62 | 1,252,700 |
28 Feb 2022 | 29.29 | 30.75 | 29.19 | 30.31 | 30.31 | 1,812,300 |
25 Feb 2022 | 29.06 | 29.62 | 27.97 | 29.52 | 29.52 | 1,981,400 |
24 Feb 2022 | 25.02 | 28.26 | 24.80 | 28.15 | 28.15 | 4,107,300 |
23 Feb 2022 | 28.35 | 28.51 | 26.92 | 27.00 | 27.00 | 1,170,100 |
22 Feb 2022 | 28.21 | 29.16 | 27.66 | 28.02 | 28.02 | 2,398,300 |
18 Feb 2022 | 29.92 | 30.09 | 28.81 | 29.00 | 29.00 | 2,793,100 |
17 Feb 2022 | 31.66 | 31.75 | 30.02 | 30.15 | 30.15 | 1,540,800 |
16 Feb 2022 | 32.65 | 32.66 | 31.66 | 32.07 | 32.07 | 1,568,300 |
15 Feb 2022 | 32.48 | 33.26 | 32.12 | 33.18 | 33.18 | 780,100 |
14 Feb 2022 | 31.24 | 32.52 | 31.11 | 31.53 | 31.53 | 1,075,400 |
11 Feb 2022 | 32.82 | 33.40 | 31.28 | 31.72 | 31.72 | 2,616,000 |
10 Feb 2022 | 32.72 | 34.38 | 32.29 | 32.51 | 32.51 | 1,838,900 |
09 Feb 2022 | 32.50 | 33.43 | 32.16 | 33.35 | 33.35 | 1,043,200 |
08 Feb 2022 | 30.85 | 31.62 | 30.47 | 31.49 | 31.49 | 787,300 |
07 Feb 2022 | 31.41 | 32.13 | 30.89 | 31.13 | 31.13 | 846,600 |
04 Feb 2022 | 30.03 | 31.55 | 29.38 | 31.23 | 31.23 | 1,966,100 |
03 Feb 2022 | 30.15 | 30.73 | 29.44 | 29.54 | 29.54 | 1,382,200 |
02 Feb 2022 | 33.33 | 33.33 | 31.02 | 31.35 | 31.35 | 2,475,100 |
01 Feb 2022 | 33.31 | 33.50 | 32.01 | 33.44 | 33.44 | 1,950,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |