Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 14.29 | 14.46 | 13.28 | 13.47 | 13.47 | 86,671 |
28 Jun 2022 | 16.00 | 16.29 | 14.53 | 14.55 | 14.55 | 142,600 |
27 Jun 2022 | 15.63 | 15.63 | 14.94 | 15.25 | 15.25 | 158,000 |
24 Jun 2022 | 15.00 | 16.03 | 14.78 | 15.56 | 15.56 | 477,200 |
23 Jun 2022 | 14.63 | 14.82 | 14.41 | 14.80 | 14.80 | 140,700 |
22 Jun 2022 | 14.22 | 14.85 | 14.20 | 14.49 | 14.49 | 119,000 |
21 Jun 2022 | 14.62 | 14.99 | 14.32 | 14.61 | 14.61 | 120,600 |
17 Jun 2022 | 13.62 | 14.67 | 13.62 | 14.29 | 14.29 | 185,300 |
16 Jun 2022 | 13.62 | 13.74 | 13.09 | 13.35 | 13.35 | 171,300 |
15 Jun 2022 | 13.06 | 14.49 | 13.06 | 14.19 | 14.19 | 176,200 |
14 Jun 2022 | 13.06 | 13.54 | 12.72 | 13.22 | 13.22 | 99,400 |
13 Jun 2022 | 13.66 | 13.99 | 12.56 | 12.74 | 12.74 | 168,300 |
10 Jun 2022 | 14.92 | 15.32 | 14.19 | 14.43 | 14.43 | 119,300 |
09 Jun 2022 | 15.16 | 15.52 | 14.85 | 15.27 | 15.27 | 131,300 |
08 Jun 2022 | 15.12 | 15.39 | 14.93 | 15.36 | 15.36 | 114,300 |
07 Jun 2022 | 13.82 | 15.24 | 13.63 | 15.14 | 15.14 | 323,300 |
06 Jun 2022 | 14.00 | 14.20 | 13.46 | 13.95 | 13.95 | 184,400 |
03 Jun 2022 | 14.14 | 14.14 | 13.34 | 13.62 | 13.62 | 130,000 |
02 Jun 2022 | 13.82 | 14.56 | 13.72 | 14.31 | 14.31 | 233,600 |
01 Jun 2022 | 13.43 | 14.06 | 13.30 | 13.88 | 13.88 | 240,600 |
31 May 2022 | 13.53 | 13.56 | 13.02 | 13.13 | 13.13 | 448,100 |
27 May 2022 | 13.34 | 13.57 | 12.95 | 13.43 | 13.43 | 98,200 |
26 May 2022 | 12.69 | 13.83 | 12.66 | 13.16 | 13.16 | 259,600 |
25 May 2022 | 11.70 | 12.77 | 11.51 | 12.62 | 12.62 | 116,700 |
24 May 2022 | 12.34 | 12.40 | 11.60 | 11.80 | 11.80 | 145,500 |
23 May 2022 | 12.88 | 13.02 | 12.10 | 12.62 | 12.62 | 113,800 |
20 May 2022 | 12.86 | 12.99 | 12.14 | 12.78 | 12.78 | 154,100 |
19 May 2022 | 12.72 | 13.06 | 12.49 | 12.68 | 12.68 | 153,700 |
18 May 2022 | 12.96 | 13.45 | 12.51 | 12.76 | 12.76 | 149,500 |
17 May 2022 | 12.50 | 13.15 | 12.50 | 13.13 | 13.13 | 177,700 |
16 May 2022 | 11.89 | 12.40 | 11.82 | 12.08 | 12.08 | 360,000 |
13 May 2022 | 11.79 | 12.52 | 11.30 | 12.05 | 12.05 | 483,300 |
12 May 2022 | 11.95 | 11.95 | 10.82 | 11.44 | 11.44 | 892,600 |
11 May 2022 | 12.25 | 13.04 | 11.88 | 11.90 | 11.90 | 183,200 |
10 May 2022 | 13.15 | 13.40 | 12.01 | 12.32 | 12.32 | 187,400 |
09 May 2022 | 13.02 | 13.51 | 12.72 | 12.81 | 12.81 | 196,800 |
06 May 2022 | 14.17 | 14.17 | 12.80 | 13.23 | 13.23 | 123,000 |
05 May 2022 | 15.01 | 15.01 | 13.73 | 13.97 | 13.97 | 129,900 |
04 May 2022 | 14.79 | 15.40 | 14.01 | 15.19 | 15.19 | 213,900 |
03 May 2022 | 14.64 | 15.32 | 14.30 | 14.80 | 14.80 | 408,700 |
02 May 2022 | 12.90 | 14.73 | 12.84 | 14.55 | 14.55 | 323,200 |
29 Apr 2022 | 12.87 | 13.88 | 12.87 | 13.07 | 13.07 | 386,000 |
28 Apr 2022 | 11.93 | 13.04 | 11.84 | 12.95 | 12.95 | 368,000 |
27 Apr 2022 | 11.18 | 11.93 | 10.69 | 11.78 | 11.78 | 451,400 |
26 Apr 2022 | 11.81 | 11.81 | 10.89 | 11.20 | 11.20 | 576,500 |
25 Apr 2022 | 11.74 | 12.10 | 11.36 | 11.93 | 11.93 | 638,200 |
22 Apr 2022 | 12.14 | 12.55 | 11.60 | 11.89 | 11.89 | 361,700 |
21 Apr 2022 | 13.19 | 13.22 | 12.11 | 12.25 | 12.25 | 288,600 |
20 Apr 2022 | 13.12 | 13.32 | 12.79 | 12.98 | 12.98 | 304,600 |
19 Apr 2022 | 13.88 | 14.09 | 12.64 | 13.05 | 13.05 | 617,100 |
18 Apr 2022 | 14.56 | 14.86 | 13.27 | 14.18 | 14.18 | 700,100 |
14 Apr 2022 | 14.47 | 14.84 | 14.11 | 14.76 | 14.76 | 275,700 |
13 Apr 2022 | 14.54 | 15.55 | 13.56 | 14.53 | 14.53 | 326,900 |
12 Apr 2022 | 13.84 | 14.66 | 13.69 | 14.52 | 14.52 | 248,400 |
11 Apr 2022 | 13.23 | 13.90 | 12.77 | 13.61 | 13.61 | 169,300 |
08 Apr 2022 | 13.32 | 13.73 | 13.04 | 13.08 | 13.08 | 133,100 |
07 Apr 2022 | 14.40 | 14.71 | 13.44 | 13.65 | 13.65 | 264,000 |
06 Apr 2022 | 15.36 | 15.41 | 14.37 | 14.47 | 14.47 | 272,000 |
05 Apr 2022 | 16.00 | 16.00 | 15.27 | 15.49 | 15.49 | 246,200 |
04 Apr 2022 | 15.46 | 16.00 | 15.41 | 16.00 | 16.00 | 129,400 |
01 Apr 2022 | 15.48 | 15.57 | 15.32 | 15.40 | 15.40 | 139,100 |
31 Mar 2022 | 15.25 | 15.70 | 15.16 | 15.43 | 15.43 | 227,100 |
30 Mar 2022 | 15.41 | 15.70 | 15.00 | 15.06 | 15.06 | 232,600 |
29 Mar 2022 | 14.54 | 15.46 | 14.54 | 15.41 | 15.41 | 144,000 |
28 Mar 2022 | 14.34 | 14.52 | 14.00 | 14.25 | 14.25 | 330,100 |
25 Mar 2022 | 14.36 | 14.41 | 13.91 | 14.30 | 14.30 | 171,000 |
24 Mar 2022 | 14.42 | 14.44 | 13.95 | 14.35 | 14.35 | 129,400 |
23 Mar 2022 | 14.53 | 14.85 | 14.11 | 14.27 | 14.27 | 354,400 |
22 Mar 2022 | 14.17 | 14.95 | 14.12 | 14.72 | 14.72 | 187,700 |
21 Mar 2022 | 14.39 | 14.44 | 13.67 | 14.11 | 14.11 | 282,200 |
18 Mar 2022 | 13.83 | 14.73 | 13.83 | 14.17 | 14.17 | 239,100 |
17 Mar 2022 | 13.72 | 14.45 | 13.25 | 14.06 | 14.06 | 413,900 |
16 Mar 2022 | 13.30 | 14.22 | 12.97 | 13.55 | 13.55 | 1,291,600 |
15 Mar 2022 | 12.01 | 13.09 | 12.01 | 13.02 | 13.02 | 1,276,700 |
14 Mar 2022 | 13.13 | 14.10 | 11.59 | 12.04 | 12.04 | 3,701,200 |
11 Mar 2022 | 14.23 | 14.63 | 13.14 | 13.19 | 13.19 | 368,700 |
10 Mar 2022 | 14.90 | 15.47 | 13.61 | 14.20 | 14.20 | 348,600 |
09 Mar 2022 | 16.31 | 17.11 | 15.23 | 15.60 | 15.60 | 479,600 |
08 Mar 2022 | 15.76 | 16.11 | 15.11 | 15.64 | 15.64 | 300,100 |
07 Mar 2022 | 17.90 | 18.31 | 15.59 | 15.61 | 15.61 | 234,900 |
04 Mar 2022 | 18.84 | 19.12 | 17.53 | 17.85 | 17.85 | 163,300 |
03 Mar 2022 | 21.02 | 21.03 | 19.12 | 19.24 | 19.24 | 62,600 |
02 Mar 2022 | 20.86 | 21.20 | 20.27 | 20.74 | 20.74 | 147,000 |
01 Mar 2022 | 22.61 | 22.70 | 20.41 | 20.53 | 20.53 | 208,100 |
28 Feb 2022 | 22.09 | 22.76 | 22.07 | 22.60 | 22.60 | 143,700 |
25 Feb 2022 | 22.38 | 23.31 | 21.67 | 22.58 | 22.58 | 86,300 |
24 Feb 2022 | 20.57 | 22.11 | 20.20 | 22.11 | 22.11 | 80,500 |
23 Feb 2022 | 22.18 | 22.40 | 21.47 | 21.67 | 21.67 | 48,000 |
22 Feb 2022 | 22.06 | 22.73 | 21.69 | 21.94 | 21.94 | 71,300 |
18 Feb 2022 | 23.41 | 23.74 | 22.39 | 22.44 | 22.44 | 129,400 |
17 Feb 2022 | 25.25 | 25.32 | 23.61 | 23.61 | 23.61 | 74,200 |
16 Feb 2022 | 24.89 | 25.87 | 24.31 | 25.78 | 25.78 | 128,300 |
15 Feb 2022 | 24.28 | 25.07 | 23.88 | 25.07 | 25.07 | 174,200 |
14 Feb 2022 | 24.42 | 25.07 | 23.67 | 23.89 | 23.89 | 64,700 |
11 Feb 2022 | 24.92 | 25.40 | 23.90 | 24.27 | 24.27 | 51,500 |
10 Feb 2022 | 24.44 | 25.32 | 23.92 | 24.90 | 24.90 | 80,300 |
09 Feb 2022 | 25.34 | 25.54 | 24.71 | 25.14 | 25.14 | 86,600 |
08 Feb 2022 | 24.46 | 25.03 | 23.95 | 24.98 | 24.98 | 53,400 |
07 Feb 2022 | 24.04 | 25.35 | 23.57 | 24.50 | 24.50 | 183,200 |
04 Feb 2022 | 23.70 | 24.47 | 23.20 | 24.00 | 24.00 | 122,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |