Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 9.50 | 10.21 | 9.50 | 10.11 | 10.11 | 2,376,534 |
23 Jun 2022 | 9.16 | 9.47 | 9.00 | 9.42 | 9.42 | 873,900 |
22 Jun 2022 | 8.92 | 9.23 | 8.81 | 9.05 | 9.05 | 719,700 |
21 Jun 2022 | 9.02 | 9.22 | 8.94 | 9.01 | 9.01 | 968,700 |
17 Jun 2022 | 8.41 | 8.99 | 8.40 | 8.87 | 8.87 | 3,140,000 |
16 Jun 2022 | 8.55 | 8.67 | 8.25 | 8.35 | 8.35 | 1,294,900 |
15 Jun 2022 | 8.76 | 9.07 | 8.59 | 8.91 | 8.91 | 1,460,800 |
14 Jun 2022 | 8.85 | 8.97 | 8.47 | 8.58 | 8.58 | 1,428,800 |
13 Jun 2022 | 8.91 | 9.15 | 8.69 | 8.79 | 8.79 | 1,083,800 |
10 Jun 2022 | 9.61 | 9.64 | 9.12 | 9.26 | 9.26 | 1,313,100 |
09 Jun 2022 | 10.00 | 10.09 | 9.67 | 9.87 | 9.87 | 1,024,600 |
08 Jun 2022 | 10.16 | 10.40 | 10.06 | 10.15 | 10.15 | 677,500 |
07 Jun 2022 | 9.87 | 10.25 | 9.80 | 10.23 | 10.23 | 1,171,500 |
06 Jun 2022 | 9.96 | 10.10 | 9.70 | 9.95 | 9.95 | 1,138,900 |
03 Jun 2022 | 10.01 | 10.18 | 9.67 | 9.83 | 9.83 | 1,289,800 |
02 Jun 2022 | 9.77 | 10.39 | 9.76 | 10.25 | 10.25 | 1,975,800 |
01 Jun 2022 | 10.32 | 10.54 | 9.77 | 9.85 | 9.85 | 1,625,500 |
31 May 2022 | 10.39 | 10.50 | 10.01 | 10.14 | 10.14 | 1,975,800 |
27 May 2022 | 10.01 | 10.62 | 9.98 | 10.46 | 10.46 | 1,731,200 |
26 May 2022 | 9.05 | 10.10 | 8.50 | 9.84 | 9.84 | 2,304,800 |
25 May 2022 | 9.08 | 9.59 | 8.92 | 9.54 | 9.54 | 2,260,400 |
24 May 2022 | 9.75 | 9.85 | 8.93 | 9.07 | 9.07 | 2,562,200 |
23 May 2022 | 10.33 | 10.33 | 9.81 | 9.92 | 9.92 | 1,707,600 |
20 May 2022 | 10.59 | 10.78 | 10.04 | 10.43 | 10.43 | 909,900 |
19 May 2022 | 9.88 | 10.54 | 9.88 | 10.33 | 10.33 | 951,400 |
18 May 2022 | 10.25 | 10.35 | 9.63 | 9.80 | 9.80 | 1,036,600 |
17 May 2022 | 10.51 | 10.73 | 9.96 | 10.42 | 10.42 | 921,200 |
16 May 2022 | 10.62 | 10.77 | 10.15 | 10.20 | 10.20 | 1,070,700 |
13 May 2022 | 10.20 | 10.79 | 10.16 | 10.78 | 10.78 | 1,101,300 |
12 May 2022 | 9.56 | 10.19 | 9.48 | 9.90 | 9.90 | 1,302,400 |
11 May 2022 | 9.94 | 10.34 | 9.65 | 9.71 | 9.71 | 1,538,100 |
10 May 2022 | 10.18 | 10.43 | 9.57 | 10.05 | 10.05 | 2,301,700 |
09 May 2022 | 10.70 | 10.92 | 9.79 | 9.89 | 9.89 | 2,181,900 |
06 May 2022 | 11.60 | 11.60 | 10.85 | 10.98 | 10.98 | 1,138,100 |
05 May 2022 | 12.25 | 12.25 | 11.54 | 11.73 | 11.73 | 943,700 |
04 May 2022 | 12.30 | 12.57 | 11.72 | 12.52 | 12.52 | 1,160,500 |
03 May 2022 | 12.52 | 12.62 | 12.08 | 12.21 | 12.21 | 1,014,600 |
02 May 2022 | 12.17 | 12.61 | 11.99 | 12.60 | 12.60 | 844,100 |
29 Apr 2022 | 12.37 | 12.72 | 12.11 | 12.17 | 12.17 | 947,100 |
28 Apr 2022 | 12.23 | 12.68 | 12.02 | 12.54 | 12.54 | 755,600 |
27 Apr 2022 | 12.32 | 12.61 | 12.03 | 12.06 | 12.06 | 1,061,400 |
26 Apr 2022 | 12.70 | 12.72 | 12.15 | 12.32 | 12.32 | 1,176,600 |
25 Apr 2022 | 12.56 | 12.93 | 12.51 | 12.78 | 12.78 | 1,307,400 |
22 Apr 2022 | 12.92 | 13.18 | 12.57 | 12.71 | 12.71 | 964,700 |
21 Apr 2022 | 13.47 | 13.80 | 12.92 | 12.96 | 12.96 | 1,201,200 |
20 Apr 2022 | 13.80 | 13.80 | 13.28 | 13.29 | 13.29 | 956,800 |
19 Apr 2022 | 13.45 | 14.03 | 13.35 | 13.73 | 13.73 | 691,500 |
18 Apr 2022 | 13.49 | 13.50 | 13.16 | 13.36 | 13.36 | 984,800 |
14 Apr 2022 | 14.55 | 14.56 | 13.58 | 13.59 | 13.59 | 754,700 |
13 Apr 2022 | 13.87 | 14.57 | 13.75 | 14.52 | 14.52 | 927,900 |
12 Apr 2022 | 13.94 | 14.38 | 13.73 | 13.82 | 13.82 | 1,028,200 |
11 Apr 2022 | 13.59 | 13.88 | 13.40 | 13.59 | 13.59 | 1,184,700 |
08 Apr 2022 | 14.14 | 14.18 | 13.85 | 13.85 | 13.85 | 884,900 |
07 Apr 2022 | 14.09 | 14.40 | 13.94 | 14.26 | 14.26 | 1,274,700 |
06 Apr 2022 | 14.55 | 14.56 | 13.96 | 14.15 | 14.15 | 1,277,400 |
05 Apr 2022 | 15.40 | 15.40 | 14.74 | 14.89 | 14.89 | 632,000 |
04 Apr 2022 | 14.63 | 15.40 | 14.63 | 15.36 | 15.36 | 1,101,000 |
01 Apr 2022 | 14.92 | 15.17 | 14.37 | 14.64 | 14.64 | 1,455,300 |
31 Mar 2022 | 15.00 | 15.30 | 14.87 | 14.98 | 14.98 | 842,300 |
30 Mar 2022 | 15.25 | 15.25 | 14.56 | 14.95 | 14.95 | 1,773,900 |
29 Mar 2022 | 15.33 | 15.68 | 15.30 | 15.53 | 15.53 | 675,700 |
28 Mar 2022 | 14.92 | 15.21 | 14.65 | 15.09 | 15.09 | 629,600 |
25 Mar 2022 | 15.39 | 15.39 | 14.78 | 14.97 | 14.97 | 602,000 |
24 Mar 2022 | 15.33 | 15.44 | 14.99 | 15.37 | 15.37 | 558,300 |
23 Mar 2022 | 14.80 | 15.40 | 14.70 | 15.28 | 15.28 | 834,100 |
22 Mar 2022 | 14.71 | 15.26 | 14.55 | 15.07 | 15.07 | 1,124,000 |
21 Mar 2022 | 14.75 | 14.93 | 14.25 | 14.68 | 14.68 | 1,334,500 |
18 Mar 2022 | 15.04 | 15.38 | 14.82 | 14.95 | 14.95 | 6,407,300 |
17 Mar 2022 | 14.07 | 15.10 | 14.00 | 15.07 | 15.07 | 1,574,000 |
16 Mar 2022 | 13.77 | 14.36 | 13.55 | 14.14 | 14.14 | 1,438,300 |
15 Mar 2022 | 13.20 | 13.75 | 13.20 | 13.60 | 13.60 | 1,353,200 |
14 Mar 2022 | 13.13 | 13.72 | 12.77 | 13.19 | 13.19 | 2,054,400 |
11 Mar 2022 | 13.75 | 13.76 | 12.85 | 12.87 | 12.87 | 667,000 |
10 Mar 2022 | 13.25 | 13.71 | 13.19 | 13.59 | 13.59 | 998,800 |
09 Mar 2022 | 13.06 | 13.71 | 12.91 | 13.48 | 13.48 | 1,333,600 |
08 Mar 2022 | 12.57 | 13.08 | 12.32 | 12.69 | 12.69 | 1,285,900 |
07 Mar 2022 | 13.32 | 13.47 | 12.61 | 12.69 | 12.69 | 1,311,700 |
04 Mar 2022 | 13.93 | 14.21 | 13.14 | 13.26 | 13.26 | 1,307,000 |
03 Mar 2022 | 15.66 | 15.77 | 13.92 | 14.00 | 14.00 | 2,379,500 |
02 Mar 2022 | 15.37 | 15.55 | 14.96 | 15.40 | 15.40 | 889,300 |
01 Mar 2022 | 15.24 | 15.69 | 15.10 | 15.21 | 15.21 | 1,217,800 |
28 Feb 2022 | 14.99 | 15.49 | 14.69 | 15.18 | 15.18 | 1,717,100 |
25 Feb 2022 | 14.87 | 15.08 | 14.53 | 15.07 | 15.07 | 638,300 |
24 Feb 2022 | 13.29 | 15.02 | 13.01 | 14.88 | 14.88 | 1,114,500 |
23 Feb 2022 | 14.74 | 14.88 | 13.83 | 13.85 | 13.85 | 953,800 |
22 Feb 2022 | 14.36 | 14.91 | 14.21 | 14.62 | 14.62 | 864,600 |
18 Feb 2022 | 15.18 | 15.39 | 14.62 | 14.62 | 14.62 | 2,674,700 |
17 Feb 2022 | 16.18 | 16.18 | 15.22 | 15.22 | 15.22 | 1,161,900 |
16 Feb 2022 | 16.29 | 16.36 | 15.81 | 16.34 | 16.34 | 699,700 |
15 Feb 2022 | 16.08 | 16.39 | 15.78 | 16.39 | 16.39 | 731,900 |
14 Feb 2022 | 15.82 | 16.17 | 15.61 | 15.80 | 15.80 | 640,900 |
11 Feb 2022 | 16.59 | 16.90 | 15.85 | 15.98 | 15.98 | 791,600 |
10 Feb 2022 | 16.39 | 16.86 | 16.21 | 16.47 | 16.47 | 806,400 |
09 Feb 2022 | 16.72 | 17.02 | 16.59 | 16.83 | 16.83 | 818,900 |
08 Feb 2022 | 16.25 | 16.62 | 16.21 | 16.60 | 16.60 | 631,500 |
07 Feb 2022 | 15.71 | 16.53 | 15.68 | 16.39 | 16.39 | 843,800 |
04 Feb 2022 | 15.15 | 15.85 | 15.04 | 15.67 | 15.67 | 860,200 |
03 Feb 2022 | 15.40 | 15.68 | 15.17 | 15.20 | 15.20 | 949,100 |
02 Feb 2022 | 16.51 | 16.68 | 15.74 | 15.88 | 15.88 | 687,800 |
01 Feb 2022 | 16.75 | 16.84 | 16.09 | 16.52 | 16.52 | 766,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |