Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 14.35 | 14.67 | 14.18 | 14.65 | 14.65 | 652,600 |
30 June 2022 | 14.04 | 14.34 | 13.72 | 14.31 | 14.31 | 953,500 |
29 June 2022 | 14.65 | 14.67 | 14.10 | 14.40 | 14.40 | 888,800 |
28 June 2022 | 15.26 | 15.90 | 14.92 | 14.98 | 14.98 | 1,000,700 |
27 June 2022 | 15.50 | 15.61 | 14.94 | 15.00 | 15.00 | 926,100 |
24 June 2022 | 14.63 | 15.52 | 14.63 | 15.43 | 15.43 | 1,269,100 |
23 June 2022 | 14.37 | 14.61 | 14.14 | 14.54 | 14.54 | 916,000 |
22 June 2022 | 13.63 | 14.40 | 13.63 | 14.36 | 14.36 | 914,100 |
21 June 2022 | 14.02 | 14.11 | 13.53 | 13.86 | 13.86 | 995,300 |
17 June 2022 | 13.03 | 13.83 | 12.89 | 13.69 | 13.69 | 1,918,100 |
16 June 2022 | 13.28 | 13.44 | 12.76 | 12.90 | 12.90 | 1,042,000 |
15 June 2022 | 13.75 | 14.06 | 13.47 | 13.73 | 13.73 | 835,000 |
14 June 2022 | 14.02 | 14.10 | 13.27 | 13.51 | 13.51 | 1,311,700 |
13 June 2022 | 14.79 | 14.90 | 13.70 | 13.85 | 13.85 | 1,476,900 |
10 June 2022 | 15.71 | 16.17 | 15.06 | 15.14 | 15.14 | 1,773,400 |
09 June 2022 | 16.74 | 16.83 | 16.00 | 16.01 | 16.01 | 644,600 |
08 June 2022 | 17.06 | 17.42 | 16.84 | 16.89 | 16.89 | 413,900 |
07 June 2022 | 16.80 | 17.38 | 16.63 | 17.36 | 17.36 | 443,200 |
06 June 2022 | 16.77 | 17.03 | 16.41 | 17.02 | 17.02 | 1,000,900 |
03 June 2022 | 17.27 | 17.27 | 16.36 | 16.43 | 16.43 | 1,192,400 |
02 June 2022 | 17.17 | 17.45 | 17.14 | 17.29 | 17.29 | 879,000 |
01 June 2022 | 18.02 | 18.25 | 16.99 | 17.17 | 17.17 | 943,000 |
31 May 2022 | 17.56 | 18.17 | 17.25 | 17.75 | 17.75 | 806,900 |
27 May 2022 | 16.93 | 18.18 | 16.85 | 18.03 | 18.03 | 1,487,500 |
26 May 2022 | 16.07 | 16.87 | 16.07 | 16.68 | 16.68 | 799,000 |
25 May 2022 | 15.38 | 15.82 | 15.30 | 15.68 | 15.68 | 586,500 |
24 May 2022 | 16.10 | 16.22 | 15.22 | 15.49 | 15.49 | 809,800 |
23 May 2022 | 16.23 | 16.80 | 15.90 | 16.41 | 16.41 | 1,125,100 |
20 May 2022 | 16.86 | 17.07 | 15.65 | 16.02 | 16.02 | 660,100 |
19 May 2022 | 16.32 | 17.09 | 16.16 | 16.62 | 16.62 | 952,800 |
18 May 2022 | 16.50 | 17.04 | 16.25 | 16.49 | 16.49 | 1,037,200 |
17 May 2022 | 15.62 | 16.84 | 15.62 | 16.67 | 16.67 | 1,744,600 |
16 May 2022 | 15.28 | 15.58 | 15.05 | 15.06 | 15.06 | 790,400 |
13 May 2022 | 15.23 | 15.42 | 14.96 | 15.27 | 15.27 | 1,228,900 |
12 May 2022 | 14.99 | 15.38 | 14.44 | 14.83 | 14.83 | 1,037,700 |
11 May 2022 | 15.45 | 16.04 | 15.03 | 15.09 | 15.09 | 973,400 |
10 May 2022 | 15.81 | 15.97 | 15.10 | 15.60 | 15.60 | 976,200 |
09 May 2022 | 15.97 | 16.22 | 15.36 | 15.46 | 15.46 | 1,452,500 |
06 May 2022 | 17.00 | 17.06 | 16.08 | 16.35 | 16.35 | 1,185,700 |
05 May 2022 | 17.65 | 17.70 | 16.86 | 17.07 | 17.07 | 803,000 |
04 May 2022 | 17.20 | 17.78 | 16.93 | 17.77 | 17.77 | 898,800 |
03 May 2022 | 16.98 | 17.42 | 16.59 | 17.33 | 17.33 | 858,100 |
02 May 2022 | 17.02 | 17.11 | 16.38 | 16.94 | 16.94 | 988,400 |
29 Apr 2022 | 17.32 | 17.89 | 16.87 | 16.96 | 16.96 | 988,300 |
28 Apr 2022 | 17.33 | 17.74 | 16.83 | 17.61 | 17.61 | 1,230,300 |
27 Apr 2022 | 18.09 | 18.20 | 16.37 | 17.04 | 17.04 | 2,965,000 |
26 Apr 2022 | 19.36 | 19.50 | 18.30 | 18.56 | 18.56 | 1,460,600 |
25 Apr 2022 | 19.30 | 19.67 | 18.96 | 19.61 | 19.61 | 1,418,800 |
22 Apr 2022 | 20.32 | 20.66 | 19.57 | 19.59 | 19.59 | 1,287,100 |
21 Apr 2022 | 21.04 | 21.71 | 20.69 | 20.79 | 20.79 | 1,924,900 |
20 Apr 2022 | 19.89 | 20.32 | 19.77 | 20.01 | 20.01 | 833,400 |
19 Apr 2022 | 19.25 | 19.94 | 19.25 | 19.74 | 19.74 | 773,100 |
18 Apr 2022 | 18.87 | 19.28 | 18.77 | 18.99 | 18.99 | 819,600 |
14 Apr 2022 | 19.35 | 19.86 | 19.07 | 19.08 | 19.08 | 833,800 |
13 Apr 2022 | 19.08 | 19.51 | 18.87 | 19.20 | 19.20 | 1,005,200 |
12 Apr 2022 | 17.83 | 18.52 | 17.66 | 18.38 | 18.38 | 885,500 |
11 Apr 2022 | 17.48 | 18.31 | 17.31 | 17.76 | 17.76 | 889,000 |
08 Apr 2022 | 17.94 | 18.01 | 17.52 | 17.56 | 17.56 | 752,800 |
07 Apr 2022 | 18.01 | 18.13 | 17.28 | 17.94 | 17.94 | 1,050,200 |
06 Apr 2022 | 18.37 | 18.60 | 17.63 | 18.26 | 18.26 | 914,100 |
05 Apr 2022 | 19.74 | 19.82 | 18.69 | 18.89 | 18.89 | 1,209,400 |
04 Apr 2022 | 19.60 | 19.84 | 19.14 | 19.59 | 19.59 | 838,300 |
01 Apr 2022 | 19.84 | 19.94 | 19.42 | 19.66 | 19.66 | 700,700 |
31 Mar 2022 | 19.27 | 19.93 | 19.20 | 19.70 | 19.70 | 1,108,000 |
30 Mar 2022 | 19.17 | 19.47 | 18.94 | 19.12 | 19.12 | 546,400 |
29 Mar 2022 | 19.35 | 19.96 | 19.27 | 19.42 | 19.42 | 1,199,900 |
28 Mar 2022 | 18.75 | 18.82 | 18.18 | 18.75 | 18.75 | 854,900 |
25 Mar 2022 | 18.63 | 19.13 | 18.36 | 18.56 | 18.56 | 864,700 |
24 Mar 2022 | 18.18 | 18.56 | 17.82 | 18.56 | 18.56 | 946,800 |
23 Mar 2022 | 18.28 | 18.37 | 17.86 | 17.89 | 17.89 | 855,600 |
22 Mar 2022 | 18.37 | 18.67 | 18.14 | 18.45 | 18.45 | 651,800 |
21 Mar 2022 | 18.49 | 18.49 | 17.82 | 18.08 | 18.08 | 843,600 |
18 Mar 2022 | 18.07 | 18.81 | 17.95 | 18.62 | 18.62 | 1,006,300 |
17 Mar 2022 | 18.11 | 18.63 | 17.88 | 18.47 | 18.47 | 931,200 |
16 Mar 2022 | 17.70 | 18.96 | 17.60 | 18.68 | 18.68 | 1,594,100 |
15 Mar 2022 | 17.10 | 17.68 | 16.96 | 17.39 | 17.39 | 783,200 |
14 Mar 2022 | 16.66 | 17.07 | 16.06 | 16.45 | 16.45 | 858,300 |
11 Mar 2022 | 17.58 | 17.60 | 16.49 | 16.50 | 16.50 | 1,295,100 |
10 Mar 2022 | 16.59 | 17.48 | 16.11 | 17.14 | 17.14 | 1,124,000 |
09 Mar 2022 | 17.17 | 17.80 | 16.66 | 16.99 | 16.99 | 1,909,000 |
08 Mar 2022 | 15.23 | 16.67 | 14.96 | 16.17 | 16.17 | 2,409,000 |
07 Mar 2022 | 16.51 | 16.74 | 14.62 | 14.91 | 14.91 | 2,427,800 |
04 Mar 2022 | 17.75 | 17.87 | 16.46 | 16.81 | 16.81 | 2,190,600 |
03 Mar 2022 | 19.01 | 19.14 | 17.73 | 18.09 | 18.09 | 1,512,200 |
02 Mar 2022 | 18.69 | 19.03 | 18.43 | 18.71 | 18.71 | 1,017,100 |
01 Mar 2022 | 19.01 | 19.09 | 17.94 | 18.30 | 18.30 | 1,476,500 |
28 Feb 2022 | 19.31 | 19.86 | 18.95 | 19.18 | 19.18 | 1,474,200 |
25 Feb 2022 | 19.57 | 19.95 | 19.16 | 19.75 | 19.75 | 1,004,700 |
24 Feb 2022 | 17.23 | 19.42 | 17.06 | 19.31 | 19.31 | 1,262,200 |
23 Feb 2022 | 19.44 | 19.62 | 18.47 | 18.52 | 18.52 | 764,300 |
22 Feb 2022 | 19.41 | 19.76 | 19.01 | 19.17 | 19.17 | 801,200 |
18 Feb 2022 | 20.15 | 20.48 | 19.73 | 19.76 | 19.76 | 780,100 |
17 Feb 2022 | 20.44 | 20.71 | 19.92 | 20.24 | 20.24 | 729,400 |
16 Feb 2022 | 20.53 | 21.27 | 20.46 | 20.79 | 20.79 | 1,051,900 |
15 Feb 2022 | 19.72 | 20.74 | 19.72 | 20.64 | 20.64 | 1,033,900 |
14 Feb 2022 | 18.94 | 19.75 | 18.74 | 19.04 | 19.04 | 998,700 |
11 Feb 2022 | 19.80 | 20.28 | 18.61 | 18.85 | 18.85 | 1,340,900 |
10 Feb 2022 | 19.58 | 20.58 | 19.40 | 19.81 | 19.81 | 1,252,100 |
09 Feb 2022 | 19.52 | 20.57 | 19.52 | 19.97 | 19.97 | 1,149,600 |
08 Feb 2022 | 18.55 | 19.40 | 18.40 | 19.34 | 19.34 | 853,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |