Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 13.98 | 14.19 | 13.63 | 14.12 | 14.12 | 230,000 |
30 Jun 2022 | 14.35 | 14.48 | 14.14 | 14.28 | 14.28 | 162,700 |
29 Jun 2022 | 15.40 | 15.45 | 14.59 | 14.67 | 14.67 | 179,200 |
28 Jun 2022 | 15.14 | 15.46 | 14.89 | 15.09 | 15.09 | 165,500 |
27 Jun 2022 | 14.86 | 15.21 | 14.84 | 14.95 | 14.95 | 221,400 |
24 Jun 2022 | 14.24 | 14.63 | 14.13 | 14.48 | 14.48 | 297,600 |
23 Jun 2022 | 14.52 | 14.55 | 14.03 | 14.16 | 14.16 | 150,400 |
22 Jun 2022 | 14.27 | 14.45 | 14.21 | 14.22 | 14.22 | 155,500 |
21 Jun 2022 | 14.32 | 14.66 | 14.17 | 14.50 | 14.50 | 290,900 |
17 Jun 2022 | 15.26 | 15.28 | 14.60 | 14.61 | 14.61 | 277,800 |
16 Jun 2022 | 15.90 | 15.90 | 15.02 | 15.09 | 15.09 | 177,500 |
15 Jun 2022 | 16.30 | 16.43 | 15.87 | 16.14 | 16.14 | 135,000 |
14 Jun 2022 | 16.46 | 16.46 | 15.91 | 16.10 | 16.10 | 138,900 |
13 Jun 2022 | 17.13 | 17.18 | 16.34 | 16.45 | 16.45 | 199,300 |
10 Jun 2022 | 17.76 | 17.92 | 17.43 | 17.62 | 17.62 | 293,700 |
09 Jun 2022 | 18.24 | 18.45 | 18.09 | 18.13 | 18.13 | 103,600 |
08 Jun 2022 | 18.48 | 18.70 | 18.26 | 18.34 | 18.34 | 132,400 |
07 Jun 2022 | 18.87 | 18.90 | 18.38 | 18.55 | 18.55 | 249,100 |
06 Jun 2022 | 19.64 | 19.64 | 19.19 | 19.34 | 19.34 | 115,400 |
03 Jun 2022 | 19.06 | 19.50 | 19.04 | 19.38 | 19.38 | 158,800 |
02 Jun 2022 | 19.18 | 19.35 | 18.94 | 19.22 | 19.22 | 368,700 |
01 Jun 2022 | 18.55 | 19.29 | 18.42 | 19.04 | 19.04 | 258,300 |
31 May 2022 | 18.88 | 19.27 | 18.66 | 18.90 | 18.90 | 445,900 |
27 May 2022 | 17.95 | 18.27 | 17.91 | 18.09 | 18.09 | 223,200 |
26 May 2022 | 17.98 | 18.15 | 17.93 | 17.96 | 17.96 | 185,100 |
25 May 2022 | 18.05 | 18.18 | 17.67 | 18.01 | 18.01 | 218,800 |
24 May 2022 | 18.27 | 18.39 | 17.98 | 18.36 | 18.36 | 290,400 |
23 May 2022 | 18.26 | 18.44 | 18.07 | 18.29 | 18.29 | 172,800 |
20 May 2022 | 17.62 | 17.85 | 17.46 | 17.85 | 17.85 | 155,600 |
19 May 2022 | 17.26 | 17.60 | 17.02 | 17.34 | 17.34 | 288,700 |
18 May 2022 | 17.52 | 17.72 | 16.90 | 17.14 | 17.14 | 281,100 |
17 May 2022 | 17.50 | 17.93 | 17.49 | 17.92 | 17.92 | 321,500 |
16 May 2022 | 16.63 | 17.04 | 16.43 | 16.82 | 16.82 | 248,600 |
13 May 2022 | 15.86 | 16.80 | 15.80 | 16.58 | 16.58 | 490,100 |
12 May 2022 | 15.80 | 16.15 | 15.44 | 15.72 | 15.72 | 173,000 |
11 May 2022 | 15.10 | 16.00 | 15.09 | 15.71 | 15.71 | 512,900 |
10 May 2022 | 15.75 | 15.80 | 15.21 | 15.33 | 15.33 | 205,500 |
09 May 2022 | 15.32 | 15.92 | 15.20 | 15.65 | 15.65 | 351,800 |
06 May 2022 | 15.77 | 15.87 | 15.36 | 15.64 | 15.64 | 164,600 |
05 May 2022 | 16.51 | 16.53 | 15.73 | 15.96 | 15.96 | 223,700 |
04 May 2022 | 16.35 | 17.00 | 16.11 | 16.92 | 16.92 | 221,200 |
03 May 2022 | 16.55 | 16.75 | 16.38 | 16.70 | 16.70 | 180,000 |
02 May 2022 | 16.06 | 16.51 | 15.79 | 16.29 | 16.29 | 401,500 |
29 Apr 2022 | 16.73 | 16.90 | 16.20 | 16.36 | 16.36 | 456,800 |
28 Apr 2022 | 16.25 | 16.60 | 16.02 | 16.51 | 16.51 | 275,000 |
27 Apr 2022 | 16.42 | 16.60 | 16.21 | 16.49 | 16.49 | 209,900 |
26 Apr 2022 | 16.55 | 16.63 | 16.24 | 16.27 | 16.27 | 364,200 |
25 Apr 2022 | 16.59 | 17.09 | 16.28 | 16.78 | 16.78 | 331,100 |
22 Apr 2022 | 17.35 | 17.38 | 16.55 | 16.73 | 16.73 | 386,600 |
21 Apr 2022 | 17.92 | 17.96 | 17.07 | 17.11 | 17.11 | 310,900 |
20 Apr 2022 | 18.01 | 18.10 | 17.73 | 17.94 | 17.94 | 228,600 |
19 Apr 2022 | 18.73 | 18.97 | 18.48 | 18.69 | 18.69 | 237,700 |
18 Apr 2022 | 18.50 | 19.00 | 18.47 | 18.75 | 18.75 | 241,900 |
14 Apr 2022 | 18.72 | 18.93 | 18.35 | 18.45 | 18.45 | 208,900 |
13 Apr 2022 | 18.95 | 19.04 | 18.56 | 18.85 | 18.85 | 240,500 |
12 Apr 2022 | 19.30 | 19.56 | 18.85 | 18.95 | 18.95 | 210,100 |
11 Apr 2022 | 19.56 | 19.84 | 18.89 | 19.25 | 19.25 | 364,800 |
08 Apr 2022 | 18.74 | 18.97 | 18.30 | 18.95 | 18.95 | 389,600 |
07 Apr 2022 | 19.25 | 19.40 | 18.94 | 19.18 | 19.18 | 559,300 |
06 Apr 2022 | 18.37 | 18.41 | 17.94 | 17.94 | 17.94 | 281,900 |
05 Apr 2022 | 19.25 | 19.30 | 18.42 | 18.42 | 18.42 | 232,700 |
04 Apr 2022 | 19.30 | 19.51 | 19.22 | 19.43 | 19.43 | 483,400 |
01 Apr 2022 | 18.74 | 19.13 | 18.70 | 18.87 | 18.87 | 302,500 |
31 Mar 2022 | 19.20 | 19.31 | 18.57 | 18.64 | 18.64 | 317,700 |
30 Mar 2022 | 19.11 | 19.32 | 19.03 | 19.12 | 19.12 | 142,600 |
29 Mar 2022 | 19.47 | 19.72 | 19.28 | 19.37 | 19.37 | 186,400 |
28 Mar 2022 | 19.25 | 19.25 | 18.83 | 19.11 | 19.11 | 252,100 |
25 Mar 2022 | 19.48 | 19.51 | 18.18 | 19.17 | 19.17 | 297,400 |
24 Mar 2022 | 19.43 | 19.75 | 19.26 | 19.32 | 19.32 | 183,100 |
23 Mar 2022 | 19.06 | 19.68 | 19.05 | 19.36 | 19.36 | 183,900 |
22 Mar 2022 | 18.50 | 19.17 | 18.49 | 19.06 | 19.06 | 204,600 |
21 Mar 2022 | 18.88 | 18.98 | 18.16 | 18.32 | 18.32 | 254,400 |
18 Mar 2022 | 18.28 | 18.81 | 18.18 | 18.56 | 18.56 | 297,900 |
17 Mar 2022 | 18.49 | 18.56 | 18.14 | 18.50 | 18.50 | 209,800 |
16 Mar 2022 | 17.54 | 18.08 | 17.42 | 18.06 | 18.06 | 428,600 |
15 Mar 2022 | 17.46 | 17.68 | 17.23 | 17.59 | 17.59 | 283,100 |
14 Mar 2022 | 18.42 | 18.45 | 17.46 | 17.68 | 17.68 | 276,300 |
11 Mar 2022 | 18.51 | 18.61 | 17.97 | 18.00 | 18.00 | 801,600 |
10 Mar 2022 | 18.16 | 18.81 | 18.16 | 18.72 | 18.72 | 545,900 |
09 Mar 2022 | 18.29 | 18.59 | 18.12 | 18.37 | 18.37 | 661,700 |
08 Mar 2022 | 17.61 | 17.77 | 17.36 | 17.43 | 17.43 | 333,300 |
07 Mar 2022 | 18.96 | 18.99 | 17.68 | 17.71 | 17.71 | 393,700 |
04 Mar 2022 | 18.98 | 18.99 | 18.43 | 18.75 | 18.75 | 218,300 |
03 Mar 2022 | 18.93 | 19.73 | 18.82 | 19.41 | 19.41 | 299,200 |
02 Mar 2022 | 18.82 | 19.23 | 18.57 | 18.76 | 18.76 | 525,400 |
01 Mar 2022 | 18.73 | 18.99 | 18.54 | 18.71 | 18.71 | 157,800 |
28 Feb 2022 | 18.50 | 18.73 | 18.23 | 18.65 | 18.65 | 169,200 |
25 Feb 2022 | 18.10 | 18.46 | 17.97 | 18.46 | 18.46 | 288,000 |
24 Feb 2022 | 17.83 | 18.46 | 17.71 | 18.39 | 18.39 | 307,800 |
23 Feb 2022 | 18.91 | 19.00 | 18.39 | 18.83 | 18.83 | 303,200 |
22 Feb 2022 | 18.72 | 19.00 | 18.46 | 18.61 | 18.61 | 289,600 |
18 Feb 2022 | 19.61 | 19.93 | 19.52 | 19.55 | 19.55 | 243,300 |
17 Feb 2022 | 19.83 | 19.94 | 19.51 | 19.73 | 19.73 | 310,300 |
16 Feb 2022 | 20.00 | 20.33 | 19.92 | 20.15 | 20.15 | 354,600 |
15 Feb 2022 | 20.55 | 20.55 | 20.01 | 20.11 | 20.11 | 259,400 |
14 Feb 2022 | 20.53 | 20.54 | 20.20 | 20.34 | 20.34 | 281,500 |
11 Feb 2022 | 20.80 | 21.10 | 20.27 | 20.40 | 20.40 | 421,800 |
10 Feb 2022 | 20.84 | 21.22 | 20.73 | 20.78 | 20.78 | 234,300 |
09 Feb 2022 | 20.62 | 21.05 | 20.49 | 20.63 | 20.63 | 338,900 |
08 Feb 2022 | 20.51 | 20.72 | 20.44 | 20.72 | 20.72 | 229,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |