Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 12.61 | 12.99 | 12.46 | 12.91 | 12.91 | 6,255,500 |
23 Jun 2022 | 11.98 | 12.48 | 11.83 | 12.46 | 12.46 | 8,067,300 |
22 Jun 2022 | 12.08 | 12.38 | 11.79 | 11.80 | 11.80 | 8,353,400 |
21 Jun 2022 | 12.06 | 12.89 | 11.95 | 12.36 | 12.36 | 7,402,500 |
17 Jun 2022 | 11.70 | 11.99 | 11.55 | 11.97 | 11.97 | 6,063,300 |
16 Jun 2022 | 11.16 | 11.64 | 11.08 | 11.51 | 11.51 | 5,512,400 |
15 Jun 2022 | 11.20 | 11.99 | 11.19 | 11.69 | 11.69 | 8,881,600 |
14 Jun 2022 | 11.05 | 11.40 | 10.75 | 11.14 | 11.14 | 6,213,100 |
13 Jun 2022 | 11.00 | 11.14 | 10.51 | 10.72 | 10.72 | 8,068,200 |
10 Jun 2022 | 12.10 | 12.18 | 11.46 | 11.50 | 11.50 | 8,176,300 |
09 Jun 2022 | 12.85 | 13.09 | 12.25 | 12.32 | 12.32 | 4,613,500 |
08 Jun 2022 | 12.20 | 13.03 | 12.14 | 12.95 | 12.95 | 8,166,100 |
07 Jun 2022 | 12.51 | 12.57 | 12.01 | 12.16 | 12.16 | 11,478,500 |
06 Jun 2022 | 12.99 | 13.15 | 12.60 | 12.79 | 12.79 | 6,036,600 |
03 Jun 2022 | 12.96 | 12.96 | 12.20 | 12.64 | 12.64 | 8,640,300 |
02 Jun 2022 | 12.85 | 13.35 | 12.74 | 13.18 | 13.18 | 7,429,900 |
01 Jun 2022 | 13.62 | 14.02 | 12.81 | 12.90 | 12.90 | 7,101,200 |
31 May 2022 | 13.58 | 14.04 | 13.42 | 13.51 | 13.51 | 7,477,700 |
27 May 2022 | 13.49 | 13.85 | 13.00 | 13.41 | 13.41 | 12,056,700 |
26 May 2022 | 13.36 | 13.93 | 13.26 | 13.35 | 13.35 | 10,399,100 |
25 May 2022 | 12.93 | 13.56 | 12.86 | 13.40 | 13.40 | 8,858,200 |
24 May 2022 | 13.39 | 13.57 | 12.63 | 12.89 | 12.89 | 10,865,300 |
23 May 2022 | 12.80 | 13.80 | 12.68 | 13.80 | 13.80 | 12,548,300 |
20 May 2022 | 13.41 | 13.50 | 12.46 | 13.00 | 13.00 | 11,750,100 |
19 May 2022 | 12.99 | 13.67 | 12.69 | 12.95 | 12.95 | 10,350,400 |
18 May 2022 | 12.87 | 14.30 | 12.66 | 13.06 | 13.06 | 14,158,000 |
17 May 2022 | 12.97 | 13.45 | 12.44 | 13.17 | 13.17 | 10,307,800 |
16 May 2022 | 13.07 | 13.39 | 12.57 | 12.63 | 12.63 | 15,179,900 |
13 May 2022 | 12.04 | 13.65 | 12.01 | 13.34 | 13.34 | 30,865,400 |
12 May 2022 | 10.99 | 13.30 | 9.86 | 11.46 | 11.46 | 43,279,800 |
11 May 2022 | 10.45 | 10.84 | 8.98 | 9.67 | 9.67 | 30,434,800 |
10 May 2022 | 10.06 | 10.79 | 10.02 | 10.58 | 10.58 | 25,170,400 |
09 May 2022 | 11.60 | 11.72 | 9.08 | 9.35 | 9.35 | 23,036,000 |
06 May 2022 | 12.15 | 13.00 | 11.59 | 12.04 | 12.04 | 16,471,900 |
05 May 2022 | 12.94 | 12.98 | 11.91 | 11.99 | 11.99 | 11,488,600 |
04 May 2022 | 13.35 | 13.39 | 12.34 | 13.37 | 13.37 | 15,004,700 |
03 May 2022 | 13.62 | 14.16 | 13.37 | 13.53 | 13.53 | 5,911,200 |
02 May 2022 | 12.90 | 13.92 | 12.75 | 13.90 | 13.90 | 7,758,400 |
29 Apr 2022 | 13.72 | 14.15 | 12.82 | 12.87 | 12.87 | 7,750,300 |
28 Apr 2022 | 13.33 | 13.74 | 13.02 | 13.63 | 13.63 | 6,285,600 |
27 Apr 2022 | 13.16 | 13.74 | 13.06 | 13.12 | 13.12 | 9,938,800 |
26 Apr 2022 | 14.18 | 14.28 | 13.15 | 13.19 | 13.19 | 8,257,600 |
25 Apr 2022 | 14.07 | 14.46 | 13.96 | 14.26 | 14.26 | 8,541,400 |
22 Apr 2022 | 14.60 | 14.90 | 13.99 | 14.07 | 14.07 | 7,665,000 |
21 Apr 2022 | 15.92 | 16.17 | 14.42 | 14.43 | 14.43 | 11,575,000 |
20 Apr 2022 | 16.63 | 16.69 | 15.79 | 15.82 | 15.82 | 8,068,900 |
19 Apr 2022 | 16.22 | 16.99 | 16.17 | 16.81 | 16.81 | 3,557,700 |
18 Apr 2022 | 16.76 | 16.79 | 16.09 | 16.42 | 16.42 | 4,579,100 |
14 Apr 2022 | 17.22 | 17.35 | 16.74 | 16.88 | 16.88 | 4,087,600 |
13 Apr 2022 | 16.99 | 17.51 | 16.79 | 17.32 | 17.32 | 4,618,900 |
12 Apr 2022 | 17.53 | 17.88 | 16.92 | 16.96 | 16.96 | 5,677,300 |
11 Apr 2022 | 17.45 | 17.90 | 16.97 | 17.24 | 17.24 | 4,717,500 |
08 Apr 2022 | 18.00 | 18.48 | 17.67 | 17.79 | 17.79 | 6,218,900 |
07 Apr 2022 | 18.42 | 18.76 | 17.17 | 17.75 | 17.75 | 6,828,200 |
06 Apr 2022 | 18.00 | 18.57 | 17.86 | 18.53 | 18.53 | 8,283,700 |
05 Apr 2022 | 18.90 | 18.90 | 17.71 | 18.31 | 18.31 | 7,981,500 |
04 Apr 2022 | 18.70 | 19.50 | 18.55 | 18.94 | 18.94 | 6,712,300 |
01 Apr 2022 | 18.12 | 18.83 | 17.84 | 18.37 | 18.37 | 5,107,800 |
31 Mar 2022 | 18.82 | 18.83 | 17.65 | 17.68 | 17.68 | 5,296,200 |
30 Mar 2022 | 18.52 | 19.17 | 18.32 | 18.71 | 18.71 | 6,165,900 |
29 Mar 2022 | 18.15 | 19.15 | 18.01 | 18.98 | 18.98 | 10,068,300 |
28 Mar 2022 | 17.99 | 18.49 | 17.36 | 17.75 | 17.75 | 8,597,300 |
25 Mar 2022 | 18.75 | 18.80 | 17.24 | 17.70 | 17.70 | 17,566,900 |
24 Mar 2022 | 19.75 | 20.00 | 18.69 | 18.92 | 18.92 | 9,332,300 |
23 Mar 2022 | 19.64 | 20.51 | 19.02 | 19.84 | 19.84 | 6,946,200 |
22 Mar 2022 | 19.25 | 20.03 | 19.17 | 19.70 | 19.70 | 9,879,100 |
21 Mar 2022 | 18.97 | 19.66 | 18.21 | 18.85 | 18.85 | 9,306,800 |
18 Mar 2022 | 18.63 | 19.92 | 18.49 | 19.24 | 19.24 | 16,537,600 |
17 Mar 2022 | 17.68 | 19.25 | 17.40 | 19.20 | 19.20 | 19,894,800 |
16 Mar 2022 | 16.00 | 18.12 | 15.82 | 18.09 | 18.09 | 40,631,500 |
15 Mar 2022 | 16.07 | 16.96 | 15.27 | 15.45 | 15.45 | 30,197,600 |
14 Mar 2022 | 17.04 | 17.49 | 15.92 | 16.12 | 16.12 | 17,621,600 |
11 Mar 2022 | 19.33 | 19.49 | 17.19 | 17.42 | 17.42 | 18,911,500 |
10 Mar 2022 | 19.91 | 20.00 | 17.82 | 18.94 | 18.94 | 32,862,600 |
09 Mar 2022 | 21.90 | 23.35 | 21.32 | 22.70 | 22.70 | 10,945,200 |
08 Mar 2022 | 19.53 | 20.89 | 18.66 | 20.54 | 20.54 | 10,024,000 |
07 Mar 2022 | 21.10 | 21.23 | 19.14 | 19.72 | 19.72 | 12,657,200 |
04 Mar 2022 | 24.80 | 24.96 | 20.94 | 21.10 | 21.10 | 18,254,800 |
03 Mar 2022 | 25.10 | 26.56 | 23.65 | 25.47 | 25.47 | 16,151,300 |
02 Mar 2022 | 25.73 | 25.73 | 24.76 | 25.41 | 25.41 | 8,348,800 |
01 Mar 2022 | 26.44 | 27.12 | 25.27 | 25.46 | 25.46 | 10,973,700 |
28 Feb 2022 | 24.92 | 26.74 | 24.66 | 26.52 | 26.52 | 14,578,200 |
25 Feb 2022 | 23.18 | 25.00 | 23.18 | 25.00 | 25.00 | 13,532,400 |
24 Feb 2022 | 21.30 | 23.97 | 21.25 | 23.64 | 23.64 | 13,316,400 |
23 Feb 2022 | 22.00 | 23.36 | 22.00 | 22.64 | 22.64 | 12,311,700 |
22 Feb 2022 | 22.45 | 22.79 | 21.09 | 21.93 | 21.93 | 16,962,600 |
18 Feb 2022 | 23.28 | 23.40 | 22.67 | 22.99 | 22.99 | 12,975,800 |
17 Feb 2022 | 23.37 | 23.75 | 23.12 | 23.27 | 23.27 | 6,600,700 |
16 Feb 2022 | 23.48 | 23.50 | 22.76 | 23.14 | 23.14 | 7,222,600 |
15 Feb 2022 | 23.30 | 23.70 | 23.02 | 23.68 | 23.68 | 4,981,500 |
14 Feb 2022 | 22.21 | 23.09 | 21.96 | 22.86 | 22.86 | 5,393,000 |
11 Feb 2022 | 22.78 | 23.59 | 22.41 | 22.55 | 22.55 | 10,404,800 |
10 Feb 2022 | 21.88 | 23.35 | 21.80 | 23.19 | 23.19 | 12,782,100 |
09 Feb 2022 | 21.88 | 22.53 | 21.82 | 22.50 | 22.50 | 5,428,500 |
08 Feb 2022 | 20.98 | 21.60 | 20.87 | 21.55 | 21.55 | 4,712,500 |
07 Feb 2022 | 20.88 | 21.34 | 20.58 | 20.90 | 20.90 | 7,537,800 |
04 Feb 2022 | 20.24 | 20.92 | 19.76 | 20.84 | 20.84 | 7,153,400 |
03 Feb 2022 | 20.40 | 20.54 | 19.96 | 19.99 | 19.99 | 8,976,100 |
02 Feb 2022 | 21.50 | 21.50 | 20.26 | 21.03 | 21.03 | 10,301,900 |
01 Feb 2022 | 20.53 | 21.34 | 20.45 | 21.30 | 21.30 | 11,573,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |