Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 18.06 | 17.86 | 17.59 | 17.65 | 17.65 | 191,755 |
27 Jun 2022 | 18.06 | 18.36 | 17.79 | 18.03 | 18.03 | 1,876,800 |
24 Jun 2022 | 19.07 | 19.15 | 18.18 | 18.18 | 18.18 | 2,684,700 |
23 Jun 2022 | 19.78 | 20.17 | 19.31 | 19.38 | 19.38 | 3,564,200 |
22 Jun 2022 | 20.31 | 20.43 | 19.53 | 19.87 | 19.87 | 4,836,600 |
21 Jun 2022 | 19.82 | 20.11 | 19.31 | 19.81 | 19.81 | 3,823,200 |
17 Jun 2022 | 20.71 | 20.89 | 19.93 | 20.54 | 20.54 | 4,312,900 |
16 Jun 2022 | 19.97 | 21.11 | 19.86 | 20.87 | 20.87 | 8,699,000 |
15 Jun 2022 | 19.25 | 19.83 | 18.59 | 19.08 | 19.08 | 4,453,900 |
14 Jun 2022 | 19.36 | 20.03 | 19.24 | 19.64 | 19.64 | 4,984,800 |
13 Jun 2022 | 18.81 | 19.65 | 18.53 | 19.49 | 19.49 | 6,692,300 |
10 Jun 2022 | 17.45 | 17.97 | 17.25 | 17.80 | 17.80 | 4,918,000 |
09 Jun 2022 | 16.38 | 16.89 | 16.29 | 16.89 | 16.89 | 1,970,500 |
08 Jun 2022 | 15.89 | 16.36 | 15.76 | 16.21 | 16.21 | 1,425,000 |
07 Jun 2022 | 16.52 | 16.58 | 15.72 | 15.73 | 15.73 | 1,674,800 |
06 Jun 2022 | 16.01 | 16.42 | 16.00 | 16.24 | 16.24 | 1,263,500 |
03 Jun 2022 | 16.36 | 16.61 | 16.24 | 16.37 | 16.37 | 1,696,200 |
02 Jun 2022 | 16.88 | 16.94 | 16.10 | 16.11 | 16.11 | 1,733,600 |
01 Jun 2022 | 16.58 | 17.36 | 16.44 | 16.90 | 16.90 | 2,157,500 |
31 May 2022 | 16.48 | 16.94 | 16.39 | 16.74 | 16.74 | 2,354,400 |
27 May 2022 | 17.08 | 17.13 | 16.34 | 16.34 | 16.34 | 1,904,600 |
26 May 2022 | 17.85 | 17.86 | 17.05 | 17.26 | 17.26 | 2,662,400 |
25 May 2022 | 18.90 | 18.90 | 17.84 | 18.04 | 18.04 | 3,283,200 |
24 May 2022 | 18.55 | 19.41 | 18.48 | 18.74 | 18.74 | 4,712,800 |
23 May 2022 | 18.29 | 18.77 | 18.06 | 18.21 | 18.21 | 4,367,700 |
20 May 2022 | 18.13 | 19.55 | 18.06 | 18.64 | 18.64 | 5,983,200 |
19 May 2022 | 18.91 | 18.91 | 18.08 | 18.56 | 18.56 | 4,534,200 |
18 May 2022 | 17.81 | 18.82 | 17.64 | 18.62 | 18.62 | 5,873,500 |
17 May 2022 | 17.88 | 18.17 | 17.35 | 17.35 | 17.35 | 3,622,400 |
16 May 2022 | 18.48 | 18.75 | 18.09 | 18.54 | 18.54 | 5,180,400 |
13 May 2022 | 19.07 | 19.07 | 18.06 | 18.35 | 18.35 | 4,231,100 |
12 May 2022 | 20.29 | 20.47 | 19.21 | 19.58 | 19.58 | 5,866,500 |
11 May 2022 | 19.10 | 20.15 | 18.42 | 20.08 | 20.08 | 7,959,500 |
10 May 2022 | 18.54 | 19.94 | 18.26 | 19.11 | 19.11 | 7,685,700 |
09 May 2022 | 18.19 | 19.29 | 18.04 | 19.14 | 19.14 | 6,181,300 |
06 May 2022 | 17.23 | 18.01 | 17.13 | 17.63 | 17.63 | 6,160,300 |
05 May 2022 | 16.12 | 17.45 | 16.11 | 17.08 | 17.08 | 8,845,100 |
04 May 2022 | 16.57 | 17.17 | 15.73 | 15.78 | 15.78 | 5,159,300 |
03 May 2022 | 16.99 | 17.20 | 16.51 | 16.69 | 16.69 | 3,473,400 |
02 May 2022 | 17.34 | 17.82 | 16.81 | 16.97 | 16.97 | 4,129,500 |
29 Apr 2022 | 16.57 | 17.42 | 16.18 | 17.31 | 17.31 | 4,283,000 |
28 Apr 2022 | 16.63 | 17.43 | 16.22 | 16.39 | 16.39 | 5,294,500 |
27 Apr 2022 | 16.89 | 17.15 | 16.53 | 17.03 | 17.03 | 4,833,900 |
26 Apr 2022 | 16.15 | 16.92 | 16.09 | 16.90 | 16.90 | 3,622,100 |
25 Apr 2022 | 16.38 | 16.66 | 15.85 | 15.89 | 15.89 | 5,342,500 |
22 Apr 2022 | 15.44 | 16.14 | 15.37 | 16.08 | 16.08 | 3,721,900 |
21 Apr 2022 | 14.37 | 15.41 | 14.29 | 15.32 | 15.32 | 3,505,600 |
20 Apr 2022 | 14.54 | 14.71 | 14.43 | 14.63 | 14.63 | 3,262,200 |
19 Apr 2022 | 15.35 | 15.35 | 14.65 | 14.75 | 14.75 | 1,898,800 |
18 Apr 2022 | 15.23 | 15.53 | 15.14 | 15.38 | 15.38 | 3,103,700 |
14 Apr 2022 | 14.85 | 15.18 | 14.67 | 15.17 | 15.17 | 1,621,000 |
13 Apr 2022 | 15.38 | 15.38 | 14.80 | 14.86 | 14.86 | 1,844,200 |
12 Apr 2022 | 15.23 | 15.59 | 14.76 | 15.46 | 15.46 | 2,657,100 |
11 Apr 2022 | 15.50 | 15.66 | 15.15 | 15.58 | 15.58 | 2,380,200 |
08 Apr 2022 | 15.17 | 15.42 | 15.00 | 15.35 | 15.35 | 2,322,000 |
07 Apr 2022 | 15.03 | 15.54 | 14.87 | 15.13 | 15.13 | 3,092,200 |
06 Apr 2022 | 14.87 | 15.23 | 14.78 | 15.02 | 15.02 | 3,868,600 |
05 Apr 2022 | 13.94 | 14.67 | 13.76 | 14.61 | 14.61 | 2,286,800 |
04 Apr 2022 | 13.96 | 14.21 | 13.89 | 13.93 | 13.93 | 1,819,800 |
01 Apr 2022 | 14.20 | 14.35 | 13.97 | 14.01 | 14.01 | 2,246,300 |
31 Mar 2022 | 14.06 | 14.33 | 13.83 | 14.31 | 14.31 | 1,466,200 |
30 Mar 2022 | 13.53 | 14.13 | 13.48 | 14.00 | 14.00 | 1,703,800 |
29 Mar 2022 | 14.01 | 14.01 | 13.41 | 13.49 | 13.49 | 2,022,900 |
28 Mar 2022 | 14.30 | 14.68 | 14.24 | 14.24 | 14.24 | 1,422,200 |
25 Mar 2022 | 14.26 | 14.48 | 14.19 | 14.24 | 14.24 | 1,820,700 |
24 Mar 2022 | 14.51 | 14.74 | 14.28 | 14.30 | 14.30 | 1,498,100 |
23 Mar 2022 | 14.32 | 14.65 | 14.18 | 14.64 | 14.64 | 2,443,400 |
22 Mar 2022 | 14.33 | 14.38 | 13.96 | 14.14 | 14.14 | 3,090,300 |
21 Mar 2022 | 14.19 | 14.64 | 14.06 | 14.43 | 14.43 | 1,983,000 |
18 Mar 2022 | 14.59 | 14.63 | 14.16 | 14.20 | 14.20 | 2,416,500 |
17 Mar 2022 | 15.14 | 15.20 | 14.46 | 14.49 | 14.49 | 2,732,400 |
16 Mar 2022 | 15.65 | 15.90 | 14.96 | 14.96 | 14.96 | 4,469,100 |
15 Mar 2022 | 16.37 | 16.45 | 15.96 | 15.99 | 15.99 | 3,939,500 |
14 Mar 2022 | 15.77 | 16.61 | 15.71 | 16.46 | 16.46 | 4,724,800 |
11 Mar 2022 | 15.21 | 15.88 | 15.07 | 15.84 | 15.84 | 4,211,800 |
10 Mar 2022 | 15.72 | 15.86 | 15.33 | 15.37 | 15.37 | 2,357,300 |
09 Mar 2022 | 15.65 | 15.74 | 15.18 | 15.29 | 15.29 | 3,731,200 |
08 Mar 2022 | 16.32 | 16.44 | 15.41 | 16.19 | 16.19 | 7,949,700 |
07 Mar 2022 | 15.55 | 16.40 | 15.47 | 16.39 | 16.39 | 7,832,800 |
04 Mar 2022 | 15.48 | 15.87 | 15.29 | 15.55 | 15.55 | 7,058,300 |
03 Mar 2022 | 14.65 | 15.36 | 14.65 | 15.15 | 15.15 | 3,605,000 |
02 Mar 2022 | 15.31 | 15.34 | 14.64 | 14.78 | 14.78 | 5,635,700 |
01 Mar 2022 | 15.06 | 15.78 | 14.91 | 15.54 | 15.54 | 6,058,200 |
28 Feb 2022 | 15.40 | 15.40 | 14.79 | 15.00 | 15.00 | 5,492,500 |
25 Feb 2022 | 15.73 | 15.98 | 15.08 | 15.10 | 15.10 | 4,921,800 |
24 Feb 2022 | 17.48 | 17.55 | 15.74 | 15.78 | 15.78 | 6,683,300 |
23 Feb 2022 | 15.86 | 16.76 | 15.72 | 16.69 | 16.69 | 4,410,800 |
22 Feb 2022 | 15.81 | 16.30 | 15.50 | 16.08 | 16.08 | 8,143,000 |
18 Feb 2022 | 15.43 | 15.76 | 15.15 | 15.65 | 15.65 | 4,711,100 |
17 Feb 2022 | 14.93 | 15.44 | 14.85 | 15.37 | 15.37 | 3,994,200 |
16 Feb 2022 | 14.82 | 14.98 | 14.53 | 14.65 | 14.65 | 3,856,800 |
15 Feb 2022 | 15.20 | 15.22 | 14.67 | 14.69 | 14.69 | 5,226,800 |
14 Feb 2022 | 15.38 | 15.75 | 15.10 | 15.55 | 15.55 | 6,806,000 |
11 Feb 2022 | 15.09 | 15.68 | 14.74 | 15.46 | 15.46 | 8,177,000 |
10 Feb 2022 | 15.20 | 15.31 | 14.33 | 15.10 | 15.10 | 5,534,000 |
09 Feb 2022 | 14.98 | 15.02 | 14.66 | 14.66 | 14.66 | 2,768,400 |
08 Feb 2022 | 15.77 | 15.79 | 15.20 | 15.24 | 15.24 | 2,915,500 |
07 Feb 2022 | 15.93 | 16.01 | 15.51 | 15.76 | 15.76 | 3,091,600 |
04 Feb 2022 | 16.19 | 16.51 | 15.67 | 15.95 | 15.95 | 3,740,400 |
03 Feb 2022 | 15.89 | 16.16 | 15.53 | 16.11 | 16.11 | 4,100,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |