Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 13.87 | 15.15 | 13.57 | 15.15 | 15.15 | 692,768 |
01 Jul 2022 | 13.78 | 14.25 | 13.46 | 14.13 | 14.13 | 546,600 |
30 Jun 2022 | 13.38 | 14.21 | 13.37 | 13.81 | 13.81 | 423,800 |
29 Jun 2022 | 13.02 | 13.70 | 12.86 | 13.67 | 13.67 | 587,200 |
28 Jun 2022 | 13.63 | 13.72 | 12.92 | 13.00 | 13.00 | 532,100 |
27 Jun 2022 | 13.72 | 13.72 | 13.28 | 13.48 | 13.48 | 362,500 |
24 Jun 2022 | 13.65 | 13.78 | 13.04 | 13.56 | 13.56 | 762,300 |
23 Jun 2022 | 12.76 | 13.55 | 12.45 | 13.53 | 13.53 | 631,700 |
22 Jun 2022 | 12.23 | 13.05 | 12.20 | 12.72 | 12.72 | 477,900 |
21 Jun 2022 | 12.15 | 12.82 | 12.15 | 12.48 | 12.48 | 725,000 |
17 Jun 2022 | 11.34 | 12.18 | 11.26 | 11.88 | 11.88 | 1,043,700 |
16 Jun 2022 | 11.52 | 11.52 | 10.81 | 11.23 | 11.23 | 939,200 |
15 Jun 2022 | 12.01 | 12.23 | 11.40 | 11.85 | 11.85 | 850,800 |
14 Jun 2022 | 11.91 | 12.24 | 11.81 | 12.10 | 12.10 | 629,600 |
13 Jun 2022 | 12.94 | 12.94 | 11.68 | 11.95 | 11.95 | 1,017,900 |
10 Jun 2022 | 13.08 | 13.25 | 12.50 | 12.68 | 12.68 | 783,600 |
09 Jun 2022 | 13.85 | 13.96 | 13.19 | 13.33 | 13.33 | 834,700 |
08 Jun 2022 | 14.52 | 14.71 | 13.85 | 13.95 | 13.95 | 915,400 |
07 Jun 2022 | 14.33 | 14.80 | 14.27 | 14.56 | 14.56 | 902,700 |
06 Jun 2022 | 16.45 | 16.59 | 14.52 | 14.62 | 14.62 | 1,428,900 |
03 Jun 2022 | 17.57 | 17.68 | 16.13 | 16.38 | 16.38 | 1,341,000 |
02 Jun 2022 | 17.63 | 17.93 | 17.08 | 17.65 | 17.65 | 492,800 |
01 Jun 2022 | 18.14 | 18.35 | 17.44 | 17.84 | 17.84 | 466,900 |
31 May 2022 | 18.57 | 18.83 | 17.78 | 18.10 | 18.10 | 520,200 |
27 May 2022 | 17.40 | 18.65 | 17.27 | 18.57 | 18.57 | 707,100 |
26 May 2022 | 17.10 | 17.82 | 16.97 | 17.40 | 17.40 | 437,000 |
25 May 2022 | 16.62 | 17.12 | 16.41 | 16.82 | 16.82 | 401,900 |
24 May 2022 | 17.83 | 17.83 | 16.53 | 16.62 | 16.62 | 630,300 |
23 May 2022 | 17.65 | 18.18 | 17.14 | 17.98 | 17.98 | 447,000 |
20 May 2022 | 17.28 | 17.55 | 16.35 | 17.46 | 17.46 | 631,400 |
19 May 2022 | 17.85 | 18.00 | 16.95 | 17.16 | 17.16 | 952,800 |
18 May 2022 | 18.43 | 18.70 | 17.56 | 17.87 | 17.87 | 661,300 |
17 May 2022 | 18.47 | 18.84 | 18.00 | 18.82 | 18.82 | 642,200 |
16 May 2022 | 17.98 | 19.30 | 17.57 | 18.15 | 18.15 | 680,200 |
13 May 2022 | 17.63 | 18.50 | 17.16 | 17.88 | 17.88 | 857,000 |
12 May 2022 | 16.86 | 17.76 | 16.76 | 17.44 | 17.44 | 766,300 |
11 May 2022 | 18.99 | 19.22 | 17.11 | 17.12 | 17.12 | 1,401,700 |
10 May 2022 | 18.93 | 19.42 | 18.26 | 18.77 | 18.77 | 982,400 |
09 May 2022 | 18.98 | 19.70 | 18.00 | 18.01 | 18.01 | 1,509,300 |
06 May 2022 | 18.77 | 19.58 | 18.12 | 19.27 | 19.27 | 2,478,000 |
05 May 2022 | 19.32 | 20.00 | 17.30 | 19.59 | 19.59 | 14,470,000 |
04 May 2022 | 15.78 | 16.41 | 14.91 | 16.19 | 16.19 | 646,700 |
03 May 2022 | 16.13 | 16.46 | 15.44 | 15.81 | 15.81 | 488,800 |
02 May 2022 | 15.63 | 16.45 | 15.22 | 16.01 | 16.01 | 550,800 |
29 Apr 2022 | 15.74 | 16.27 | 15.64 | 15.71 | 15.71 | 736,000 |
28 Apr 2022 | 15.86 | 16.07 | 15.13 | 15.90 | 15.90 | 446,300 |
27 Apr 2022 | 15.64 | 15.98 | 15.41 | 15.68 | 15.68 | 448,800 |
26 Apr 2022 | 16.55 | 16.81 | 15.53 | 15.68 | 15.68 | 878,400 |
25 Apr 2022 | 15.96 | 16.87 | 15.96 | 16.73 | 16.73 | 396,600 |
22 Apr 2022 | 15.77 | 16.40 | 15.77 | 16.28 | 16.28 | 486,000 |
21 Apr 2022 | 16.48 | 16.61 | 15.54 | 15.85 | 15.85 | 541,200 |
20 Apr 2022 | 16.54 | 16.74 | 15.96 | 16.40 | 16.40 | 711,300 |
19 Apr 2022 | 16.59 | 16.91 | 16.23 | 16.62 | 16.62 | 438,400 |
18 Apr 2022 | 16.51 | 16.75 | 16.08 | 16.50 | 16.50 | 813,900 |
14 Apr 2022 | 17.39 | 17.48 | 16.47 | 16.47 | 16.47 | 457,700 |
13 Apr 2022 | 17.37 | 17.88 | 17.35 | 17.57 | 17.57 | 537,400 |
12 Apr 2022 | 17.12 | 17.71 | 17.02 | 17.23 | 17.23 | 524,000 |
11 Apr 2022 | 17.25 | 17.72 | 17.03 | 17.19 | 17.19 | 452,200 |
08 Apr 2022 | 17.52 | 17.89 | 17.07 | 17.61 | 17.61 | 431,500 |
07 Apr 2022 | 17.68 | 18.16 | 17.30 | 17.59 | 17.59 | 669,400 |
06 Apr 2022 | 17.36 | 18.02 | 17.24 | 17.83 | 17.83 | 905,500 |
05 Apr 2022 | 17.81 | 18.30 | 17.37 | 17.52 | 17.52 | 855,100 |
04 Apr 2022 | 17.20 | 18.00 | 16.97 | 17.99 | 17.99 | 739,500 |
01 Apr 2022 | 16.24 | 17.09 | 16.22 | 17.05 | 17.05 | 789,200 |
31 Mar 2022 | 16.35 | 16.84 | 16.21 | 16.27 | 16.27 | 1,718,200 |
30 Mar 2022 | 16.83 | 16.92 | 16.11 | 16.24 | 16.24 | 598,900 |
29 Mar 2022 | 16.64 | 17.41 | 16.64 | 16.97 | 16.97 | 908,300 |
28 Mar 2022 | 16.51 | 16.92 | 15.98 | 16.52 | 16.52 | 1,431,900 |
25 Mar 2022 | 16.79 | 17.13 | 16.35 | 16.52 | 16.52 | 691,400 |
24 Mar 2022 | 17.42 | 17.47 | 16.70 | 16.86 | 16.86 | 429,100 |
23 Mar 2022 | 17.69 | 18.45 | 17.26 | 17.29 | 17.29 | 925,300 |
22 Mar 2022 | 16.29 | 17.92 | 16.15 | 17.79 | 17.79 | 837,600 |
21 Mar 2022 | 16.59 | 17.35 | 16.23 | 16.46 | 16.46 | 742,800 |
18 Mar 2022 | 16.23 | 16.94 | 16.08 | 16.58 | 16.58 | 1,921,900 |
17 Mar 2022 | 15.11 | 16.29 | 15.05 | 16.27 | 16.27 | 1,025,800 |
16 Mar 2022 | 14.47 | 15.17 | 13.98 | 15.13 | 15.13 | 791,100 |
15 Mar 2022 | 14.57 | 14.59 | 13.48 | 14.26 | 14.26 | 730,400 |
14 Mar 2022 | 14.74 | 14.95 | 14.04 | 14.37 | 14.37 | 1,105,800 |
11 Mar 2022 | 15.37 | 15.56 | 14.67 | 14.93 | 14.93 | 1,028,900 |
10 Mar 2022 | 14.59 | 15.31 | 14.45 | 15.24 | 15.24 | 477,000 |
09 Mar 2022 | 14.12 | 14.89 | 13.71 | 14.71 | 14.71 | 685,100 |
08 Mar 2022 | 13.57 | 14.44 | 13.36 | 13.76 | 13.76 | 642,900 |
07 Mar 2022 | 13.45 | 13.98 | 13.09 | 13.81 | 13.81 | 610,900 |
04 Mar 2022 | 14.04 | 14.50 | 12.83 | 13.37 | 13.37 | 1,024,200 |
03 Mar 2022 | 13.56 | 14.45 | 13.20 | 14.10 | 14.10 | 934,200 |
02 Mar 2022 | 14.00 | 14.12 | 12.50 | 13.56 | 13.56 | 1,980,500 |
01 Mar 2022 | 14.29 | 15.15 | 14.14 | 15.00 | 15.00 | 901,600 |
28 Feb 2022 | 14.58 | 14.79 | 13.97 | 14.26 | 14.26 | 887,200 |
25 Feb 2022 | 15.39 | 15.55 | 14.41 | 14.65 | 14.65 | 649,200 |
24 Feb 2022 | 14.22 | 15.36 | 14.02 | 15.36 | 15.36 | 837,600 |
23 Feb 2022 | 15.44 | 15.44 | 14.41 | 14.48 | 14.48 | 797,300 |
22 Feb 2022 | 14.95 | 15.92 | 14.81 | 15.26 | 15.26 | 848,800 |
18 Feb 2022 | 15.29 | 15.77 | 14.93 | 15.13 | 15.13 | 574,800 |
17 Feb 2022 | 16.05 | 16.29 | 15.26 | 15.45 | 15.45 | 545,100 |
16 Feb 2022 | 15.72 | 16.24 | 15.40 | 16.18 | 16.18 | 550,900 |
15 Feb 2022 | 15.46 | 16.39 | 15.26 | 15.93 | 15.93 | 907,700 |
14 Feb 2022 | 15.85 | 16.09 | 14.84 | 14.85 | 14.85 | 612,200 |
11 Feb 2022 | 15.88 | 16.65 | 15.62 | 15.80 | 15.80 | 635,000 |
10 Feb 2022 | 15.91 | 16.84 | 15.49 | 15.87 | 15.87 | 846,200 |
09 Feb 2022 | 15.33 | 16.30 | 15.22 | 16.20 | 16.20 | 701,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |