Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 14.39 | 14.70 | 14.14 | 14.65 | 14.65 | 2,200 |
23 Jun 2022 | 13.94 | 13.96 | 13.53 | 13.96 | 13.96 | 18,200 |
22 Jun 2022 | 12.60 | 13.43 | 12.60 | 13.43 | 13.43 | 472,400 |
21 Jun 2022 | 12.77 | 14.28 | 12.69 | 13.47 | 13.47 | 609,800 |
17 Jun 2022 | 13.32 | 13.95 | 12.71 | 12.86 | 12.86 | 459,700 |
16 Jun 2022 | 12.85 | 13.11 | 12.48 | 12.89 | 12.89 | 523,500 |
15 Jun 2022 | 13.57 | 13.75 | 13.25 | 13.40 | 13.40 | 45,300 |
14 Jun 2022 | 12.60 | 13.31 | 12.60 | 13.09 | 13.09 | 143,400 |
13 Jun 2022 | 13.50 | 13.50 | 11.91 | 12.60 | 12.60 | 55,300 |
10 Jun 2022 | 14.04 | 14.36 | 13.50 | 13.93 | 13.93 | 9,300 |
09 Jun 2022 | 14.01 | 14.80 | 13.50 | 13.50 | 13.50 | 14,100 |
08 Jun 2022 | 13.86 | 15.14 | 13.86 | 15.14 | 15.14 | 23,100 |
07 Jun 2022 | 12.98 | 12.98 | 12.25 | 12.40 | 12.40 | 56,600 |
06 Jun 2022 | 13.03 | 13.11 | 12.34 | 13.08 | 13.08 | 3,800 |
03 Jun 2022 | 12.18 | 12.18 | 11.69 | 12.18 | 12.18 | 6,100 |
02 Jun 2022 | 11.79 | 12.48 | 11.79 | 12.48 | 12.48 | 13,500 |
01 Jun 2022 | 11.67 | 12.24 | 11.65 | 11.75 | 11.75 | 2,000 |
31 May 2022 | 12.15 | 12.42 | 11.71 | 11.71 | 11.71 | 16,000 |
27 May 2022 | 11.54 | 11.71 | 10.88 | 11.10 | 11.10 | 591,300 |
26 May 2022 | 10.93 | 11.88 | 10.61 | 11.88 | 11.88 | 6,100 |
25 May 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,400 |
24 May 2022 | 10.60 | 10.90 | 10.24 | 10.40 | 10.40 | 9,800 |
23 May 2022 | 10.76 | 11.02 | 10.64 | 10.65 | 10.65 | 4,900 |
20 May 2022 | 11.33 | 11.33 | 10.75 | 10.75 | 10.75 | 4,200 |
19 May 2022 | 10.79 | 11.34 | 10.77 | 10.83 | 10.83 | 4,400 |
18 May 2022 | 11.45 | 11.45 | 10.85 | 10.90 | 10.90 | 13,300 |
17 May 2022 | 11.73 | 12.00 | 11.01 | 12.00 | 12.00 | 7,900 |
16 May 2022 | 10.72 | 11.25 | 10.72 | 11.18 | 11.18 | 11,800 |
13 May 2022 | 10.31 | 11.11 | 10.31 | 10.77 | 10.77 | 3,500 |
12 May 2022 | 10.48 | 10.48 | 10.00 | 10.25 | 10.25 | 5,300 |
11 May 2022 | 10.38 | 11.08 | 10.34 | 10.34 | 10.34 | 1,600 |
10 May 2022 | 10.59 | 11.28 | 10.15 | 10.83 | 10.83 | 15,600 |
09 May 2022 | 11.03 | 11.03 | 10.52 | 10.87 | 10.87 | 3,100 |
06 May 2022 | 11.71 | 11.71 | 11.00 | 11.14 | 11.14 | 7,800 |
05 May 2022 | 11.79 | 12.25 | 11.79 | 11.88 | 11.88 | 25,700 |
04 May 2022 | 12.21 | 12.35 | 12.00 | 12.35 | 12.35 | 9,100 |
03 May 2022 | 12.65 | 12.74 | 12.24 | 12.42 | 12.42 | 14,000 |
02 May 2022 | 12.37 | 12.65 | 11.98 | 12.65 | 12.65 | 4,200 |
29 Apr 2022 | 12.79 | 12.79 | 12.17 | 12.40 | 12.40 | 14,000 |
28 Apr 2022 | 11.35 | 11.49 | 10.76 | 11.25 | 11.25 | 49,400 |
27 Apr 2022 | 11.00 | 11.21 | 10.50 | 11.06 | 11.06 | 5,000 |
26 Apr 2022 | 10.65 | 11.00 | 10.05 | 10.05 | 10.05 | 13,800 |
25 Apr 2022 | 10.50 | 10.80 | 10.30 | 10.65 | 10.65 | 7,400 |
22 Apr 2022 | 10.62 | 11.30 | 10.62 | 11.01 | 11.01 | 4,500 |
21 Apr 2022 | 11.24 | 11.47 | 10.72 | 11.45 | 11.45 | 11,300 |
20 Apr 2022 | 11.46 | 11.58 | 11.15 | 11.16 | 11.16 | 19,800 |
19 Apr 2022 | 11.50 | 11.75 | 11.48 | 11.75 | 11.75 | 14,600 |
18 Apr 2022 | 11.76 | 11.92 | 11.45 | 11.92 | 11.92 | 12,600 |
14 Apr 2022 | 12.50 | 12.50 | 11.88 | 12.02 | 12.02 | 49,900 |
13 Apr 2022 | 12.50 | 12.79 | 12.42 | 12.59 | 12.59 | 5,700 |
12 Apr 2022 | 12.40 | 13.08 | 12.40 | 12.85 | 12.85 | 13,600 |
11 Apr 2022 | 13.00 | 13.12 | 12.74 | 12.93 | 12.93 | 6,100 |
08 Apr 2022 | 12.96 | 13.70 | 12.77 | 13.23 | 13.23 | 30,000 |
07 Apr 2022 | 13.18 | 13.18 | 12.90 | 13.11 | 13.11 | 39,500 |
06 Apr 2022 | 13.53 | 13.97 | 13.35 | 13.60 | 13.60 | 2,100 |
05 Apr 2022 | 14.13 | 14.13 | 14.00 | 14.00 | 14.00 | 300 |
04 Apr 2022 | 14.73 | 14.73 | 14.33 | 14.33 | 14.33 | 2,400 |
01 Apr 2022 | 14.44 | 14.62 | 13.89 | 14.17 | 14.17 | 12,500 |
31 Mar 2022 | 14.05 | 14.30 | 13.97 | 13.97 | 13.97 | 5,400 |
30 Mar 2022 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | 1,400 |
29 Mar 2022 | 14.61 | 14.96 | 14.50 | 14.96 | 14.96 | 3,000 |
28 Mar 2022 | 14.23 | 14.51 | 14.10 | 14.51 | 14.51 | 6,700 |
25 Mar 2022 | 14.00 | 14.35 | 13.78 | 14.35 | 14.35 | 17,200 |
24 Mar 2022 | 14.75 | 15.00 | 13.94 | 15.00 | 15.00 | 12,000 |
23 Mar 2022 | 14.80 | 15.50 | 14.20 | 14.70 | 14.70 | 50,200 |
22 Mar 2022 | 14.24 | 14.80 | 14.10 | 14.53 | 14.53 | 86,900 |
21 Mar 2022 | 12.49 | 13.17 | 12.49 | 13.09 | 13.09 | 9,500 |
18 Mar 2022 | 12.70 | 13.80 | 12.70 | 13.52 | 13.52 | 26,900 |
17 Mar 2022 | 13.00 | 13.05 | 12.15 | 12.70 | 12.70 | 21,000 |
16 Mar 2022 | 11.42 | 13.10 | 11.04 | 12.91 | 12.91 | 333,700 |
15 Mar 2022 | 9.56 | 9.94 | 9.17 | 9.60 | 9.60 | 361,400 |
14 Mar 2022 | 10.50 | 10.60 | 9.66 | 9.74 | 9.74 | 1,240,600 |
11 Mar 2022 | 11.40 | 11.50 | 10.95 | 11.05 | 11.05 | 510,500 |
10 Mar 2022 | 12.09 | 12.09 | 11.43 | 11.65 | 11.65 | 235,300 |
09 Mar 2022 | 12.71 | 13.11 | 12.29 | 12.30 | 12.30 | 210,500 |
08 Mar 2022 | 12.18 | 12.61 | 12.18 | 12.61 | 12.61 | 203,300 |
07 Mar 2022 | 12.74 | 12.81 | 12.00 | 12.35 | 12.35 | 291,700 |
04 Mar 2022 | 12.85 | 12.94 | 12.75 | 12.80 | 12.80 | 424,500 |
03 Mar 2022 | 13.60 | 13.60 | 12.60 | 12.77 | 12.77 | 243,800 |
02 Mar 2022 | 13.50 | 13.60 | 13.00 | 13.30 | 13.30 | 62,500 |
01 Mar 2022 | 13.50 | 13.79 | 13.00 | 13.00 | 13.00 | 197,300 |
28 Feb 2022 | 13.00 | 13.65 | 13.00 | 13.14 | 13.14 | 193,100 |
25 Feb 2022 | 14.00 | 14.00 | 13.15 | 13.59 | 13.59 | 1,031,000 |
24 Feb 2022 | 12.99 | 13.47 | 12.50 | 13.19 | 13.19 | 23,500 |
23 Feb 2022 | 14.68 | 14.68 | 13.75 | 13.95 | 13.95 | 14,800 |
22 Feb 2022 | 14.75 | 14.75 | 14.00 | 14.20 | 14.20 | 60,100 |
18 Feb 2022 | 14.88 | 15.13 | 14.57 | 14.87 | 14.87 | 116,100 |
17 Feb 2022 | 15.60 | 15.97 | 15.37 | 15.97 | 15.97 | 10,400 |
16 Feb 2022 | 15.75 | 15.97 | 15.53 | 15.66 | 15.66 | 47,300 |
15 Feb 2022 | 15.34 | 16.16 | 14.88 | 15.80 | 15.80 | 190,700 |
14 Feb 2022 | 15.00 | 15.60 | 14.88 | 15.33 | 15.33 | 131,700 |
11 Feb 2022 | 15.74 | 15.75 | 15.26 | 15.26 | 15.26 | 42,100 |
10 Feb 2022 | 15.75 | 16.38 | 15.15 | 15.51 | 15.51 | 202,200 |
09 Feb 2022 | 14.86 | 15.67 | 14.86 | 15.55 | 15.55 | 111,300 |
08 Feb 2022 | 14.50 | 15.60 | 14.50 | 15.50 | 15.50 | 63,000 |
07 Feb 2022 | 15.10 | 15.10 | 14.30 | 14.56 | 14.56 | 48,900 |
04 Feb 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 524,200 |
03 Feb 2022 | 15.39 | 15.42 | 15.23 | 15.42 | 15.42 | 1,000 |
02 Feb 2022 | 15.91 | 15.91 | 15.21 | 15.60 | 15.60 | 1,900 |
01 Feb 2022 | 15.20 | 16.05 | 15.20 | 16.05 | 16.05 | 30,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |