Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 16.13 | 16.62 | 16.11 | 16.28 | 16.28 | 1,211,400 |
23 Jun 2022 | 16.05 | 16.24 | 15.86 | 16.06 | 16.06 | 275,800 |
22 Jun 2022 | 15.76 | 16.01 | 15.42 | 15.84 | 15.84 | 397,300 |
21 Jun 2022 | 16.52 | 16.52 | 16.03 | 16.06 | 16.06 | 267,300 |
17 Jun 2022 | 16.26 | 16.48 | 15.82 | 16.13 | 16.13 | 458,100 |
16 Jun 2022 | 17.29 | 17.36 | 15.94 | 16.10 | 16.10 | 372,300 |
15 Jun 2022 | 18.24 | 18.29 | 17.48 | 17.69 | 17.69 | 193,200 |
14 Jun 2022 | 18.05 | 18.20 | 17.64 | 17.94 | 17.94 | 261,800 |
13 Jun 2022 | 18.11 | 18.30 | 17.81 | 17.99 | 17.99 | 470,200 |
10 Jun 2022 | 19.43 | 19.51 | 18.52 | 18.61 | 18.61 | 371,300 |
09 Jun 2022 | 19.59 | 20.11 | 19.51 | 19.67 | 19.67 | 267,400 |
08 Jun 2022 | 20.10 | 20.22 | 19.73 | 19.74 | 19.74 | 219,500 |
07 Jun 2022 | 19.80 | 20.12 | 19.63 | 20.10 | 20.10 | 265,600 |
06 Jun 2022 | 20.43 | 20.43 | 19.95 | 19.97 | 19.97 | 367,300 |
03 Jun 2022 | 20.17 | 20.47 | 20.13 | 20.24 | 20.24 | 173,600 |
02 Jun 2022 | 20.18 | 20.58 | 20.18 | 20.43 | 20.43 | 154,700 |
01 Jun 2022 | 20.09 | 20.20 | 19.79 | 20.07 | 20.07 | 296,300 |
31 May 2022 | 20.22 | 20.22 | 19.89 | 20.10 | 20.10 | 194,800 |
27 May 2022 | 20.06 | 20.43 | 20.06 | 20.41 | 20.41 | 127,300 |
26 May 2022 | 19.94 | 20.13 | 19.56 | 19.99 | 19.99 | 232,900 |
25 May 2022 | 19.13 | 19.77 | 19.13 | 19.60 | 19.60 | 240,200 |
24 May 2022 | 19.20 | 19.21 | 18.32 | 18.98 | 18.98 | 227,400 |
23 May 2022 | 19.24 | 19.34 | 18.85 | 19.24 | 19.24 | 226,000 |
20 May 2022 | 19.63 | 19.74 | 18.46 | 18.94 | 18.94 | 257,400 |
19 May 2022 | 19.33 | 19.96 | 19.26 | 19.37 | 19.37 | 403,200 |
18 May 2022 | 19.55 | 20.07 | 19.36 | 19.54 | 19.54 | 419,600 |
17 May 2022 | 19.00 | 20.01 | 18.95 | 19.95 | 19.95 | 424,500 |
16 May 2022 | 18.22 | 18.55 | 17.99 | 18.53 | 18.53 | 279,500 |
13 May 2022 | 17.90 | 18.43 | 17.81 | 18.16 | 18.16 | 369,200 |
12 May 2022 | 16.95 | 18.20 | 16.95 | 17.90 | 17.90 | 543,500 |
11 May 2022 | 17.16 | 17.64 | 16.70 | 16.74 | 16.74 | 212,400 |
10 May 2022 | 18.01 | 18.10 | 17.01 | 17.16 | 17.16 | 220,600 |
09 May 2022 | 17.38 | 17.96 | 17.36 | 17.76 | 17.76 | 217,700 |
06 May 2022 | 17.67 | 17.67 | 17.23 | 17.59 | 17.59 | 152,500 |
05 May 2022 | 18.30 | 18.52 | 17.43 | 17.70 | 17.70 | 204,000 |
04 May 2022 | 18.17 | 18.70 | 17.89 | 18.63 | 18.63 | 248,500 |
03 May 2022 | 17.92 | 18.14 | 17.76 | 18.11 | 18.11 | 186,700 |
02 May 2022 | 17.66 | 18.06 | 17.46 | 17.94 | 17.94 | 292,500 |
29 Apr 2022 | 18.10 | 18.46 | 17.70 | 17.77 | 17.77 | 221,800 |
28 Apr 2022 | 17.89 | 18.41 | 17.54 | 18.19 | 18.19 | 164,200 |
27 Apr 2022 | 17.66 | 17.96 | 17.36 | 17.69 | 17.69 | 358,500 |
26 Apr 2022 | 17.76 | 18.03 | 17.53 | 17.60 | 17.60 | 221,000 |
25 Apr 2022 | 17.45 | 18.11 | 17.09 | 17.98 | 17.98 | 340,300 |
22 Apr 2022 | 17.50 | 17.70 | 17.42 | 17.60 | 17.60 | 396,400 |
21 Apr 2022 | 17.92 | 18.02 | 17.45 | 17.57 | 17.57 | 201,600 |
20 Apr 2022 | 17.58 | 17.97 | 17.37 | 17.67 | 17.67 | 199,400 |
19 Apr 2022 | 17.27 | 17.82 | 17.27 | 17.43 | 17.43 | 253,400 |
18 Apr 2022 | 17.14 | 17.39 | 16.90 | 17.15 | 17.15 | 210,200 |
14 Apr 2022 | 17.34 | 17.48 | 17.10 | 17.22 | 17.22 | 257,400 |
13 Apr 2022 | 17.03 | 17.38 | 16.95 | 17.26 | 17.26 | 226,300 |
12 Apr 2022 | 17.29 | 17.72 | 17.09 | 17.12 | 17.12 | 276,400 |
11 Apr 2022 | 16.28 | 17.05 | 16.26 | 17.04 | 17.04 | 378,100 |
08 Apr 2022 | 16.72 | 16.91 | 16.41 | 16.44 | 16.44 | 324,000 |
07 Apr 2022 | 16.79 | 16.93 | 16.39 | 16.80 | 16.80 | 322,900 |
06 Apr 2022 | 17.16 | 17.16 | 16.66 | 16.79 | 16.79 | 539,100 |
05 Apr 2022 | 17.85 | 18.14 | 17.24 | 17.37 | 17.37 | 295,400 |
04 Apr 2022 | 17.88 | 18.14 | 17.61 | 18.00 | 18.00 | 233,100 |
01 Apr 2022 | 17.98 | 18.20 | 17.62 | 17.94 | 17.94 | 406,100 |
31 Mar 2022 | 18.56 | 18.74 | 17.93 | 17.98 | 17.98 | 374,400 |
30 Mar 2022 | 19.37 | 19.83 | 18.58 | 18.63 | 18.63 | 294,100 |
29 Mar 2022 | 19.24 | 19.98 | 19.24 | 19.72 | 19.72 | 528,300 |
28 Mar 2022 | 19.08 | 19.26 | 18.53 | 19.04 | 19.04 | 465,800 |
25 Mar 2022 | 19.24 | 19.54 | 18.82 | 19.03 | 19.03 | 465,000 |
24 Mar 2022 | 20.10 | 20.10 | 19.28 | 19.28 | 19.28 | 317,300 |
23 Mar 2022 | 20.61 | 20.74 | 20.11 | 20.13 | 20.13 | 189,700 |
22 Mar 2022 | 20.99 | 21.47 | 20.82 | 20.82 | 20.82 | 172,000 |
21 Mar 2022 | 21.47 | 21.52 | 20.81 | 20.97 | 20.97 | 234,300 |
18 Mar 2022 | 21.77 | 21.77 | 21.40 | 21.70 | 21.70 | 435,000 |
17 Mar 2022 | 21.64 | 21.96 | 21.60 | 21.85 | 21.85 | 232,500 |
16 Mar 2022 | 20.80 | 21.55 | 20.80 | 21.55 | 21.55 | 623,300 |
15 Mar 2022 | 20.37 | 20.75 | 20.35 | 20.62 | 20.62 | 318,700 |
14 Mar 2022 | 21.23 | 21.23 | 20.07 | 20.23 | 20.23 | 258,500 |
11 Mar 2022 | 21.51 | 21.66 | 20.95 | 21.06 | 21.06 | 207,200 |
10 Mar 2022 | 21.20 | 21.45 | 21.05 | 21.45 | 21.45 | 220,300 |
09 Mar 2022 | 21.62 | 21.88 | 21.53 | 21.60 | 21.60 | 192,000 |
08 Mar 2022 | 21.49 | 21.84 | 21.24 | 21.27 | 21.27 | 194,700 |
07 Mar 2022 | 22.00 | 22.10 | 21.31 | 21.44 | 21.44 | 309,700 |
04 Mar 2022 | 22.06 | 22.21 | 21.90 | 22.00 | 22.00 | 314,200 |
03 Mar 2022 | 22.23 | 22.31 | 22.00 | 22.27 | 22.27 | 331,600 |
02 Mar 2022 | 21.97 | 22.36 | 21.84 | 22.08 | 22.08 | 452,700 |
01 Mar 2022 | 21.52 | 22.14 | 21.19 | 21.75 | 21.75 | 529,300 |
28 Feb 2022 | 20.31 | 21.62 | 20.13 | 21.51 | 21.51 | 459,100 |
25 Feb 2022 | 19.89 | 20.44 | 19.73 | 20.41 | 20.41 | 233,200 |
24 Feb 2022 | 18.68 | 19.72 | 18.61 | 19.70 | 19.70 | 249,400 |
23 Feb 2022 | 19.65 | 19.87 | 19.15 | 19.20 | 19.20 | 416,700 |
22 Feb 2022 | 19.65 | 19.78 | 19.30 | 19.50 | 19.50 | 441,700 |
18 Feb 2022 | 19.49 | 19.75 | 19.25 | 19.54 | 19.54 | 321,200 |
17 Feb 2022 | 18.04 | 19.63 | 18.04 | 19.58 | 19.58 | 400,100 |
16 Feb 2022 | 18.91 | 19.32 | 18.89 | 19.16 | 19.16 | 256,400 |
15 Feb 2022 | 18.66 | 19.00 | 18.63 | 18.89 | 18.89 | 357,200 |
14 Feb 2022 | 18.39 | 18.77 | 18.32 | 18.39 | 18.39 | 378,400 |
11 Feb 2022 | 18.43 | 18.62 | 18.01 | 18.27 | 18.27 | 241,800 |
10 Feb 2022 | 18.49 | 18.93 | 18.24 | 18.39 | 18.39 | 236,900 |
09 Feb 2022 | 18.79 | 19.00 | 18.60 | 18.87 | 18.87 | 305,200 |
08 Feb 2022 | 18.05 | 18.68 | 18.02 | 18.55 | 18.55 | 196,400 |
07 Feb 2022 | 18.01 | 18.31 | 18.01 | 18.07 | 18.07 | 200,100 |
04 Feb 2022 | 18.23 | 18.36 | 17.57 | 18.02 | 18.02 | 337,300 |
03 Feb 2022 | 18.67 | 18.96 | 18.30 | 18.35 | 18.35 | 203,200 |
02 Feb 2022 | 19.09 | 19.30 | 18.82 | 18.94 | 18.94 | 243,200 |
01 Feb 2022 | 19.03 | 19.17 | 18.56 | 19.11 | 19.11 | 293,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |