Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 13.91 | 13.94 | 13.15 | 13.44 | 13.44 | 4,279,646 |
24 Jun 2022 | 13.89 | 14.23 | 13.40 | 13.85 | 13.85 | 7,367,900 |
23 Jun 2022 | 13.38 | 13.71 | 13.03 | 13.69 | 13.69 | 5,803,700 |
22 Jun 2022 | 13.16 | 13.66 | 12.73 | 12.96 | 12.96 | 28,321,800 |
21 Jun 2022 | 12.76 | 14.00 | 12.75 | 13.51 | 13.51 | 31,541,100 |
17 Jun 2022 | 12.53 | 12.92 | 12.00 | 12.47 | 12.47 | 11,288,200 |
16 Jun 2022 | 13.53 | 13.77 | 12.60 | 12.73 | 12.73 | 8,503,400 |
15 Jun 2022 | 13.88 | 14.53 | 13.17 | 14.06 | 14.06 | 15,932,100 |
14 Jun 2022 | 14.62 | 15.24 | 14.28 | 14.36 | 14.36 | 9,032,800 |
13 Jun 2022 | 15.23 | 15.94 | 14.46 | 14.98 | 14.98 | 12,296,300 |
10 Jun 2022 | 19.07 | 19.21 | 18.45 | 18.68 | 18.68 | 4,147,100 |
09 Jun 2022 | 19.53 | 20.02 | 19.38 | 19.41 | 19.41 | 2,361,300 |
08 Jun 2022 | 19.66 | 20.13 | 19.45 | 19.53 | 19.53 | 4,892,800 |
07 Jun 2022 | 19.05 | 20.40 | 18.80 | 20.22 | 20.22 | 3,287,700 |
06 Jun 2022 | 20.50 | 20.75 | 19.91 | 20.14 | 20.14 | 3,755,900 |
03 Jun 2022 | 19.61 | 19.67 | 19.11 | 19.26 | 19.26 | 2,465,500 |
02 Jun 2022 | 19.12 | 20.11 | 19.08 | 19.95 | 19.95 | 3,508,600 |
01 Jun 2022 | 20.64 | 20.84 | 19.25 | 19.47 | 19.47 | 3,762,300 |
31 May 2022 | 20.71 | 21.10 | 20.11 | 20.54 | 20.54 | 4,838,500 |
27 May 2022 | 18.93 | 19.29 | 18.20 | 18.96 | 18.96 | 3,971,500 |
26 May 2022 | 18.12 | 19.45 | 18.02 | 19.04 | 19.04 | 3,660,000 |
25 May 2022 | 18.67 | 19.43 | 18.50 | 19.07 | 19.07 | 2,746,100 |
24 May 2022 | 18.44 | 18.87 | 17.95 | 18.62 | 18.62 | 5,386,700 |
23 May 2022 | 19.30 | 20.00 | 18.41 | 18.44 | 18.44 | 3,804,600 |
20 May 2022 | 19.83 | 19.99 | 18.27 | 18.74 | 18.74 | 3,937,000 |
19 May 2022 | 18.68 | 19.82 | 18.55 | 19.53 | 19.53 | 5,248,500 |
18 May 2022 | 18.98 | 19.04 | 18.12 | 18.55 | 18.55 | 4,761,500 |
17 May 2022 | 19.45 | 19.85 | 18.85 | 19.31 | 19.31 | 4,136,600 |
16 May 2022 | 19.42 | 19.61 | 18.56 | 18.75 | 18.75 | 4,423,700 |
13 May 2022 | 19.69 | 20.25 | 18.93 | 19.70 | 19.70 | 7,480,500 |
12 May 2022 | 18.38 | 19.48 | 17.48 | 18.31 | 18.31 | 10,183,400 |
11 May 2022 | 20.15 | 21.51 | 18.97 | 19.09 | 19.09 | 10,259,200 |
10 May 2022 | 21.68 | 22.04 | 20.80 | 21.23 | 21.23 | 5,847,400 |
09 May 2022 | 22.50 | 22.90 | 20.55 | 20.90 | 20.90 | 12,949,100 |
06 May 2022 | 24.67 | 25.18 | 24.08 | 25.02 | 25.02 | 3,800,700 |
05 May 2022 | 27.49 | 27.50 | 24.71 | 25.02 | 25.02 | 4,696,300 |
04 May 2022 | 26.44 | 27.89 | 26.32 | 27.76 | 27.76 | 3,229,900 |
03 May 2022 | 26.15 | 26.38 | 25.62 | 25.70 | 25.70 | 2,991,500 |
02 May 2022 | 26.35 | 26.50 | 25.50 | 26.17 | 26.17 | 5,133,200 |
29 Apr 2022 | 27.05 | 27.41 | 26.26 | 26.38 | 26.38 | 2,725,500 |
28 Apr 2022 | 27.26 | 28.04 | 26.79 | 27.83 | 27.83 | 2,307,500 |
27 Apr 2022 | 27.38 | 27.68 | 26.75 | 26.86 | 26.86 | 2,455,100 |
26 Apr 2022 | 28.37 | 28.45 | 26.75 | 26.90 | 26.90 | 3,538,400 |
25 Apr 2022 | 27.34 | 28.65 | 26.93 | 28.62 | 28.62 | 3,479,600 |
22 Apr 2022 | 28.73 | 28.87 | 27.58 | 28.04 | 28.04 | 3,365,500 |
21 Apr 2022 | 30.89 | 31.40 | 29.26 | 29.34 | 29.34 | 3,202,000 |
20 Apr 2022 | 30.48 | 30.70 | 29.75 | 30.07 | 30.07 | 2,293,600 |
19 Apr 2022 | 29.59 | 30.49 | 29.53 | 30.18 | 30.18 | 2,927,900 |
18 Apr 2022 | 28.09 | 29.69 | 27.89 | 29.50 | 29.50 | 3,587,200 |
14 Apr 2022 | 29.15 | 29.35 | 28.15 | 28.50 | 28.50 | 3,070,100 |
13 Apr 2022 | 27.55 | 29.32 | 27.51 | 29.19 | 29.19 | 3,446,500 |
12 Apr 2022 | 28.09 | 28.55 | 27.35 | 27.38 | 27.38 | 3,301,700 |
11 Apr 2022 | 28.58 | 28.72 | 27.71 | 27.78 | 27.78 | 4,708,200 |
08 Apr 2022 | 29.97 | 30.88 | 29.60 | 29.82 | 29.82 | 4,316,200 |
07 Apr 2022 | 29.95 | 30.75 | 29.75 | 30.38 | 30.38 | 3,769,500 |
06 Apr 2022 | 31.21 | 31.22 | 29.73 | 30.21 | 30.21 | 6,273,700 |
05 Apr 2022 | 32.27 | 32.59 | 31.62 | 32.13 | 32.13 | 4,528,800 |
04 Apr 2022 | 31.84 | 32.15 | 31.04 | 32.08 | 32.08 | 3,972,500 |
01 Apr 2022 | 30.52 | 32.14 | 30.45 | 32.05 | 32.05 | 5,141,100 |
31 Mar 2022 | 32.21 | 32.35 | 30.51 | 30.54 | 30.54 | 3,344,300 |
30 Mar 2022 | 32.49 | 32.96 | 31.52 | 32.06 | 32.06 | 3,701,000 |
29 Mar 2022 | 32.91 | 33.18 | 32.30 | 32.87 | 32.87 | 3,836,400 |
28 Mar 2022 | 31.96 | 33.16 | 31.93 | 32.81 | 32.81 | 5,912,200 |
25 Mar 2022 | 31.21 | 31.53 | 29.95 | 30.17 | 30.17 | 4,851,300 |
24 Mar 2022 | 29.14 | 30.68 | 29.00 | 30.51 | 30.51 | 5,407,700 |
23 Mar 2022 | 28.63 | 29.20 | 28.23 | 28.61 | 28.61 | 2,347,500 |
22 Mar 2022 | 28.95 | 29.49 | 28.69 | 28.75 | 28.75 | 3,865,300 |
21 Mar 2022 | 28.19 | 28.46 | 27.30 | 27.69 | 27.69 | 2,927,900 |
18 Mar 2022 | 27.34 | 28.74 | 27.13 | 28.70 | 28.70 | 3,433,400 |
17 Mar 2022 | 27.50 | 27.70 | 27.12 | 27.65 | 27.65 | 3,223,400 |
16 Mar 2022 | 26.69 | 27.50 | 25.94 | 27.50 | 27.50 | 3,676,900 |
15 Mar 2022 | 25.21 | 26.50 | 25.03 | 26.34 | 26.34 | 2,447,600 |
14 Mar 2022 | 25.81 | 26.07 | 25.12 | 25.40 | 25.40 | 2,646,600 |
11 Mar 2022 | 26.57 | 26.72 | 25.30 | 25.51 | 25.51 | 4,703,700 |
10 Mar 2022 | 26.36 | 26.95 | 26.00 | 26.60 | 26.60 | 4,564,500 |
09 Mar 2022 | 28.10 | 28.80 | 28.00 | 28.10 | 28.10 | 5,106,500 |
08 Mar 2022 | 25.50 | 26.36 | 25.16 | 25.50 | 25.50 | 5,618,000 |
07 Mar 2022 | 25.91 | 26.44 | 24.56 | 24.67 | 24.67 | 6,599,900 |
04 Mar 2022 | 27.75 | 27.93 | 25.56 | 26.13 | 26.13 | 6,320,000 |
03 Mar 2022 | 30.19 | 30.25 | 28.01 | 28.11 | 28.11 | 4,380,200 |
02 Mar 2022 | 30.65 | 31.80 | 29.80 | 30.18 | 30.18 | 4,982,500 |
01 Mar 2022 | 31.23 | 31.29 | 29.91 | 30.75 | 30.75 | 7,559,500 |
28 Feb 2022 | 27.00 | 29.50 | 26.90 | 29.39 | 29.39 | 7,090,500 |
25 Feb 2022 | 27.17 | 27.34 | 24.56 | 27.17 | 27.17 | 4,890,100 |
24 Feb 2022 | 24.13 | 27.60 | 24.03 | 26.59 | 26.59 | 10,243,600 |
23 Feb 2022 | 26.74 | 26.87 | 25.38 | 25.63 | 25.63 | 4,338,200 |
22 Feb 2022 | 25.65 | 26.48 | 25.50 | 25.93 | 25.93 | 7,816,500 |
18 Feb 2022 | 28.14 | 28.17 | 26.97 | 27.30 | 27.30 | 7,645,700 |
17 Feb 2022 | 29.91 | 29.99 | 28.30 | 28.34 | 28.34 | 7,360,500 |
16 Feb 2022 | 31.10 | 31.50 | 30.40 | 31.12 | 31.12 | 3,790,100 |
15 Feb 2022 | 31.01 | 31.40 | 30.88 | 31.29 | 31.29 | 3,545,600 |
14 Feb 2022 | 29.58 | 30.05 | 29.04 | 29.45 | 29.45 | 4,587,300 |
11 Feb 2022 | 30.58 | 31.10 | 29.24 | 29.61 | 29.61 | 8,029,300 |
10 Feb 2022 | 31.17 | 32.70 | 30.67 | 31.00 | 31.00 | 8,049,200 |
09 Feb 2022 | 31.25 | 32.08 | 30.50 | 32.08 | 32.08 | 6,358,500 |
08 Feb 2022 | 30.34 | 31.36 | 29.68 | 31.35 | 31.35 | 6,905,600 |
07 Feb 2022 | 29.70 | 31.17 | 29.60 | 30.57 | 30.57 | 8,606,400 |
04 Feb 2022 | 25.51 | 28.24 | 25.51 | 27.96 | 27.96 | 6,349,100 |
03 Feb 2022 | 24.86 | 25.37 | 24.52 | 24.63 | 24.63 | 4,814,300 |
02 Feb 2022 | 26.14 | 26.14 | 25.01 | 25.55 | 25.55 | 4,057,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |