Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | - | - | - | - | - | - |
28 Jun 2022 | 17.00 | 17.10 | 16.57 | 16.57 | 16.57 | 2,464,100 |
27 Jun 2022 | 16.75 | 17.00 | 16.65 | 16.92 | 16.92 | 3,478,200 |
24 Jun 2022 | 16.01 | 16.76 | 15.92 | 16.69 | 16.69 | 5,150,900 |
23 Jun 2022 | 16.09 | 16.25 | 15.85 | 15.91 | 15.91 | 1,879,800 |
22 Jun 2022 | 16.05 | 16.17 | 15.92 | 16.09 | 16.09 | 2,343,100 |
21 Jun 2022 | 16.18 | 16.18 | 15.84 | 16.05 | 16.05 | 2,839,600 |
17 Jun 2022 | 15.54 | 15.85 | 15.46 | 15.75 | 15.75 | 7,128,900 |
16 Jun 2022 | 15.85 | 15.90 | 15.30 | 15.47 | 15.47 | 4,020,600 |
15 Jun 2022 | 16.30 | 16.38 | 15.94 | 16.10 | 16.10 | 3,599,600 |
14 Jun 2022 | 16.37 | 16.54 | 16.20 | 16.46 | 16.46 | 4,135,700 |
13 Jun 2022 | 16.75 | 16.98 | 16.30 | 16.39 | 16.39 | 3,519,500 |
10 Jun 2022 | 17.18 | 17.34 | 17.05 | 17.13 | 17.13 | 3,197,800 |
09 Jun 2022 | 17.69 | 17.69 | 17.45 | 17.47 | 17.47 | 2,754,200 |
08 Jun 2022 | 17.86 | 17.92 | 17.62 | 17.66 | 17.66 | 3,083,400 |
07 Jun 2022 | 17.61 | 17.98 | 17.49 | 17.97 | 17.97 | 4,400,800 |
06 Jun 2022 | 17.70 | 17.91 | 17.62 | 17.75 | 17.75 | 2,951,200 |
03 Jun 2022 | 17.74 | 17.83 | 17.60 | 17.60 | 17.60 | 2,207,000 |
02 Jun 2022 | 17.94 | 17.94 | 17.53 | 17.84 | 17.84 | 4,424,200 |
01 Jun 2022 | 18.22 | 18.23 | 17.73 | 17.88 | 17.88 | 2,817,900 |
31 May 2022 | 17.95 | 18.21 | 17.73 | 18.14 | 18.14 | 8,246,200 |
27 May 2022 | 17.68 | 18.00 | 17.52 | 17.99 | 17.99 | 2,803,000 |
26 May 2022 | 17.59 | 17.70 | 17.54 | 17.61 | 17.61 | 3,089,700 |
25 May 2022 | 17.26 | 17.64 | 17.18 | 17.52 | 17.52 | 3,714,600 |
24 May 2022 | 17.30 | 17.47 | 16.97 | 17.36 | 17.36 | 3,308,200 |
23 May 2022 | 17.39 | 17.62 | 17.20 | 17.41 | 17.41 | 2,994,600 |
20 May 2022 | 17.12 | 17.18 | 16.79 | 17.07 | 17.07 | 2,870,800 |
19 May 2022 | 17.03 | 17.25 | 16.85 | 16.99 | 16.99 | 4,221,700 |
18 May 2022 | 17.06 | 17.35 | 16.81 | 17.15 | 17.15 | 4,019,300 |
17 May 2022 | 17.31 | 17.50 | 17.24 | 17.41 | 17.41 | 3,248,500 |
16 May 2022 | 16.91 | 17.20 | 16.80 | 17.08 | 17.08 | 2,312,000 |
13 May 2022 | 16.77 | 17.04 | 16.70 | 17.00 | 17.00 | 2,737,100 |
12 May 2022 | 16.45 | 16.72 | 16.36 | 16.66 | 16.66 | 3,944,600 |
11 May 2022 | 16.78 | 16.97 | 16.48 | 16.53 | 16.53 | 3,352,600 |
10 May 2022 | 17.29 | 17.37 | 16.58 | 16.68 | 16.68 | 3,771,700 |
09 May 2022 | 16.75 | 17.27 | 16.71 | 17.19 | 17.19 | 3,727,300 |
06 May 2022 | 17.24 | 17.39 | 16.86 | 16.96 | 16.96 | 3,430,100 |
05 May 2022 | 17.50 | 17.65 | 17.20 | 17.36 | 17.36 | 3,973,500 |
04 May 2022 | 17.37 | 17.84 | 17.22 | 17.71 | 17.71 | 4,581,200 |
03 May 2022 | 17.45 | 17.68 | 17.15 | 17.38 | 17.38 | 3,910,700 |
02 May 2022 | 16.79 | 17.43 | 16.61 | 17.43 | 17.43 | 6,183,200 |
29 Apr 2022 | 17.60 | 17.98 | 16.70 | 16.76 | 16.76 | 13,216,500 |
28 Apr 2022 | 18.85 | 19.26 | 18.64 | 19.17 | 19.17 | 5,041,000 |
27 Apr 2022 | 18.66 | 18.81 | 18.32 | 18.60 | 18.60 | 3,894,100 |
26 Apr 2022 | 19.00 | 19.00 | 18.72 | 18.74 | 18.74 | 3,518,800 |
25 Apr 2022 | 19.00 | 19.14 | 18.51 | 19.13 | 19.13 | 3,563,700 |
22 Apr 2022 | 19.67 | 19.70 | 19.02 | 19.02 | 19.02 | 3,236,200 |
21 Apr 2022 | 19.59 | 19.97 | 19.56 | 19.82 | 19.82 | 3,388,400 |
20 Apr 2022 | 19.29 | 19.62 | 19.29 | 19.40 | 19.40 | 2,848,200 |
19 Apr 2022 | 19.00 | 19.30 | 18.99 | 19.24 | 19.24 | 2,304,500 |
18 Apr 2022 | 18.85 | 19.11 | 18.85 | 18.94 | 18.94 | 1,874,400 |
14 Apr 2022 | 18.84 | 19.06 | 18.84 | 18.95 | 18.95 | 2,221,900 |
13 Apr 2022 | 18.50 | 18.78 | 18.38 | 18.77 | 18.77 | 2,621,900 |
12 Apr 2022 | 18.93 | 19.05 | 18.62 | 18.63 | 18.63 | 3,478,500 |
11 Apr 2022 | 18.82 | 19.14 | 18.78 | 19.03 | 19.03 | 2,501,500 |
08 Apr 2022 | 19.00 | 19.02 | 18.72 | 18.88 | 18.88 | 2,582,700 |
07 Apr 2022 | 18.91 | 19.02 | 18.47 | 18.86 | 18.86 | 2,857,000 |
06 Apr 2022 | 18.75 | 19.09 | 18.65 | 18.88 | 18.88 | 4,187,800 |
05 Apr 2022 | 18.94 | 19.19 | 18.82 | 18.86 | 18.86 | 3,734,600 |
04 Apr 2022 | 18.95 | 19.08 | 18.75 | 18.97 | 18.97 | 3,950,000 |
01 Apr 2022 | 18.68 | 19.05 | 18.64 | 19.02 | 19.02 | 3,941,500 |
31 Mar 2022 | 19.12 | 19.17 | 18.59 | 18.74 | 18.74 | 5,781,800 |
30 Mar 2022 | 19.32 | 19.50 | 19.03 | 19.24 | 19.24 | 3,145,900 |
29 Mar 2022 | 18.80 | 19.41 | 18.80 | 19.40 | 19.40 | 4,056,400 |
28 Mar 2022 | 18.76 | 18.86 | 18.56 | 18.61 | 18.61 | 3,191,500 |
25 Mar 2022 | 18.62 | 18.93 | 18.55 | 18.83 | 18.83 | 3,697,400 |
24 Mar 2022 | 18.50 | 18.62 | 18.20 | 18.55 | 18.55 | 4,648,000 |
23 Mar 2022 | 18.20 | 18.54 | 18.17 | 18.35 | 18.35 | 3,763,800 |
22 Mar 2022 | 18.25 | 18.66 | 18.20 | 18.30 | 18.30 | 5,748,300 |
21 Mar 2022 | 18.08 | 18.30 | 17.95 | 18.13 | 18.13 | 6,331,900 |
18 Mar 2022 | 17.83 | 18.05 | 17.55 | 18.00 | 18.00 | 14,571,000 |
17 Mar 2022 | 17.74 | 17.99 | 17.62 | 17.93 | 17.93 | 6,498,800 |
16 Mar 2022 | 17.43 | 17.92 | 17.34 | 17.89 | 17.89 | 9,806,600 |
15 Mar 2022 | 17.57 | 17.68 | 17.37 | 17.53 | 17.53 | 4,784,700 |
14 Mar 2022 | 17.36 | 17.61 | 17.18 | 17.42 | 17.42 | 4,733,500 |
11 Mar 2022 | 17.57 | 17.64 | 17.19 | 17.21 | 17.21 | 4,088,100 |
10 Mar 2022 | 17.55 | 17.79 | 17.25 | 17.56 | 17.56 | 5,351,600 |
09 Mar 2022 | 18.05 | 18.07 | 17.72 | 17.78 | 17.78 | 6,878,700 |
08 Mar 2022 | 17.74 | 18.54 | 17.63 | 17.72 | 17.72 | 11,843,000 |
07 Mar 2022 | 17.60 | 17.79 | 17.24 | 17.52 | 17.52 | 5,609,400 |
04 Mar 2022 | 17.74 | 18.00 | 17.52 | 17.76 | 17.76 | 6,611,700 |
03 Mar 2022 | 18.11 | 18.22 | 17.88 | 17.91 | 17.91 | 5,051,600 |
02 Mar 2022 | 17.66 | 18.25 | 17.62 | 18.09 | 18.09 | 4,473,800 |
01 Mar 2022 | 18.09 | 18.24 | 17.30 | 17.58 | 17.58 | 7,776,500 |
28 Feb 2022 | 18.84 | 18.84 | 18.06 | 18.18 | 18.18 | 8,365,100 |
25 Feb 2022 | 18.71 | 19.23 | 18.63 | 19.03 | 19.03 | 5,247,000 |
24 Feb 2022 | 18.98 | 19.04 | 18.21 | 18.62 | 18.62 | 7,065,900 |
23 Feb 2022 | 19.45 | 19.72 | 19.36 | 19.36 | 19.36 | 3,789,000 |
22 Feb 2022 | 19.77 | 19.80 | 19.40 | 19.47 | 19.47 | 4,140,300 |
18 Feb 2022 | 19.88 | 20.02 | 19.42 | 19.73 | 19.73 | 6,557,300 |
17 Feb 2022 | 19.78 | 19.95 | 19.61 | 19.81 | 19.81 | 4,099,400 |
16 Feb 2022 | 19.90 | 20.40 | 19.64 | 19.83 | 19.83 | 6,666,600 |
15 Feb 2022 | 19.89 | 20.34 | 19.82 | 20.09 | 20.09 | 7,764,400 |
14 Feb 2022 | 19.32 | 19.94 | 19.30 | 19.80 | 19.80 | 9,000,400 |
11 Feb 2022 | 18.96 | 19.80 | 18.83 | 19.43 | 19.43 | 9,819,100 |
10 Feb 2022 | 18.74 | 18.93 | 18.40 | 18.48 | 18.48 | 6,208,500 |
09 Feb 2022 | 18.52 | 18.73 | 18.40 | 18.72 | 18.72 | 4,547,200 |
08 Feb 2022 | 18.27 | 18.45 | 18.03 | 18.40 | 18.40 | 4,135,000 |
07 Feb 2022 | 18.24 | 18.51 | 18.10 | 18.31 | 18.31 | 4,342,200 |
04 Feb 2022 | 18.59 | 18.69 | 18.03 | 18.14 | 18.14 | 5,091,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |