Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 15.36 | 15.91 | 13.93 | 14.14 | 14.14 | 129,400 |
30 Jun 2022 | 13.84 | 15.53 | 13.43 | 15.52 | 15.52 | 197,200 |
29 Jun 2022 | 15.00 | 15.37 | 13.86 | 14.17 | 14.17 | 340,200 |
28 Jun 2022 | 15.80 | 16.17 | 14.78 | 14.87 | 14.87 | 177,500 |
27 Jun 2022 | 17.10 | 17.39 | 14.72 | 15.47 | 15.47 | 261,400 |
24 Jun 2022 | 17.80 | 18.50 | 16.63 | 17.22 | 17.22 | 1,219,600 |
23 Jun 2022 | 16.02 | 17.82 | 15.65 | 17.75 | 17.75 | 237,100 |
22 Jun 2022 | 14.66 | 16.20 | 14.66 | 16.09 | 16.09 | 186,000 |
21 Jun 2022 | 15.73 | 16.08 | 14.82 | 15.09 | 15.09 | 254,800 |
17 Jun 2022 | 14.04 | 16.44 | 13.90 | 15.34 | 15.34 | 274,400 |
16 Jun 2022 | 14.11 | 14.26 | 13.18 | 13.60 | 13.60 | 126,600 |
15 Jun 2022 | 14.17 | 14.82 | 13.91 | 14.61 | 14.61 | 162,500 |
14 Jun 2022 | 15.00 | 16.20 | 14.06 | 14.17 | 14.17 | 131,800 |
13 Jun 2022 | 15.18 | 15.44 | 14.16 | 14.93 | 14.93 | 243,400 |
10 Jun 2022 | 18.68 | 18.82 | 16.13 | 16.67 | 16.67 | 253,300 |
09 Jun 2022 | 16.53 | 19.33 | 16.20 | 19.26 | 19.26 | 220,500 |
08 Jun 2022 | 16.25 | 17.00 | 15.95 | 16.86 | 16.86 | 141,300 |
07 Jun 2022 | 15.50 | 16.38 | 15.30 | 16.36 | 16.36 | 121,700 |
06 Jun 2022 | 15.48 | 15.81 | 14.94 | 15.67 | 15.67 | 175,800 |
03 Jun 2022 | 14.27 | 15.20 | 13.87 | 14.92 | 14.92 | 162,600 |
02 Jun 2022 | 13.30 | 15.01 | 13.16 | 14.78 | 14.78 | 162,600 |
01 Jun 2022 | 14.25 | 14.82 | 13.01 | 13.16 | 13.16 | 159,300 |
31 May 2022 | 15.00 | 15.58 | 14.20 | 14.29 | 14.29 | 124,400 |
27 May 2022 | 14.37 | 15.50 | 14.31 | 14.77 | 14.77 | 210,400 |
26 May 2022 | 13.72 | 14.83 | 13.50 | 14.33 | 14.33 | 98,900 |
25 May 2022 | 12.43 | 14.02 | 12.43 | 13.86 | 13.86 | 183,500 |
24 May 2022 | 13.13 | 13.27 | 12.35 | 12.69 | 12.69 | 112,000 |
23 May 2022 | 13.71 | 13.96 | 12.90 | 13.49 | 13.49 | 134,800 |
20 May 2022 | 14.28 | 14.38 | 12.95 | 13.54 | 13.54 | 259,500 |
19 May 2022 | 14.10 | 15.13 | 13.89 | 14.25 | 14.25 | 103,000 |
18 May 2022 | 15.13 | 16.00 | 14.03 | 14.37 | 14.37 | 138,200 |
17 May 2022 | 15.40 | 16.01 | 14.51 | 15.54 | 15.54 | 186,400 |
16 May 2022 | 15.12 | 16.17 | 14.72 | 14.94 | 14.94 | 134,800 |
13 May 2022 | 15.01 | 16.29 | 14.51 | 15.32 | 15.32 | 145,700 |
12 May 2022 | 14.50 | 15.56 | 13.50 | 14.30 | 14.30 | 209,700 |
11 May 2022 | 17.39 | 17.78 | 14.94 | 14.95 | 14.95 | 213,400 |
10 May 2022 | 18.26 | 18.84 | 16.86 | 17.70 | 17.70 | 230,500 |
09 May 2022 | 17.43 | 18.20 | 17.23 | 17.84 | 17.84 | 186,700 |
06 May 2022 | 18.12 | 18.68 | 17.20 | 18.32 | 18.32 | 196,000 |
05 May 2022 | 20.02 | 20.23 | 17.51 | 18.09 | 18.09 | 218,800 |
04 May 2022 | 17.55 | 19.22 | 16.75 | 19.15 | 19.15 | 251,700 |
03 May 2022 | 16.67 | 18.02 | 16.00 | 17.34 | 17.34 | 243,500 |
02 May 2022 | 15.65 | 16.41 | 15.15 | 16.37 | 16.37 | 200,700 |
29 Apr 2022 | 15.44 | 16.47 | 15.35 | 15.44 | 15.44 | 184,700 |
28 Apr 2022 | 16.06 | 16.19 | 14.31 | 15.68 | 15.68 | 233,500 |
27 Apr 2022 | 16.01 | 16.80 | 15.33 | 16.06 | 16.06 | 288,100 |
26 Apr 2022 | 16.81 | 16.96 | 15.37 | 15.72 | 15.72 | 236,400 |
25 Apr 2022 | 16.84 | 17.50 | 16.55 | 17.15 | 17.15 | 149,000 |
22 Apr 2022 | 17.01 | 17.97 | 16.04 | 17.17 | 17.17 | 223,800 |
21 Apr 2022 | 19.55 | 19.98 | 17.09 | 17.25 | 17.25 | 311,400 |
20 Apr 2022 | 22.14 | 22.17 | 18.29 | 18.98 | 18.98 | 508,300 |
19 Apr 2022 | 22.83 | 23.90 | 22.00 | 22.17 | 22.17 | 261,800 |
18 Apr 2022 | 25.00 | 25.47 | 22.33 | 22.77 | 22.77 | 451,900 |
14 Apr 2022 | 24.70 | 25.77 | 24.24 | 24.99 | 24.99 | 366,300 |
13 Apr 2022 | 23.61 | 25.80 | 23.00 | 24.61 | 24.61 | 438,600 |
12 Apr 2022 | 24.34 | 25.80 | 23.47 | 23.65 | 23.65 | 311,000 |
11 Apr 2022 | 22.35 | 24.66 | 21.73 | 24.07 | 24.07 | 240,900 |
08 Apr 2022 | 25.49 | 25.50 | 22.31 | 22.92 | 22.92 | 331,400 |
07 Apr 2022 | 21.74 | 25.30 | 21.72 | 24.75 | 24.75 | 331,300 |
06 Apr 2022 | 24.70 | 25.00 | 20.76 | 21.78 | 21.78 | 687,300 |
05 Apr 2022 | 23.80 | 26.09 | 23.02 | 25.37 | 25.37 | 552,900 |
04 Apr 2022 | 22.22 | 23.84 | 22.14 | 23.30 | 23.30 | 376,400 |
01 Apr 2022 | 20.50 | 23.14 | 20.50 | 21.89 | 21.89 | 447,400 |
31 Mar 2022 | 18.08 | 21.00 | 17.53 | 20.45 | 20.45 | 471,600 |
30 Mar 2022 | 18.00 | 19.18 | 17.45 | 18.35 | 18.35 | 418,600 |
29 Mar 2022 | 16.75 | 18.36 | 16.62 | 18.31 | 18.31 | 488,800 |
28 Mar 2022 | 16.04 | 16.79 | 15.63 | 16.70 | 16.70 | 265,300 |
25 Mar 2022 | 16.70 | 16.90 | 15.50 | 16.04 | 16.04 | 424,100 |
24 Mar 2022 | 15.33 | 16.29 | 15.24 | 16.24 | 16.24 | 263,700 |
23 Mar 2022 | 15.40 | 15.85 | 14.76 | 15.03 | 15.03 | 163,700 |
22 Mar 2022 | 15.00 | 16.24 | 14.56 | 15.39 | 15.39 | 314,500 |
21 Mar 2022 | 14.91 | 15.28 | 14.32 | 15.02 | 15.02 | 228,600 |
18 Mar 2022 | 15.68 | 16.60 | 14.91 | 14.91 | 14.91 | 993,000 |
17 Mar 2022 | 14.53 | 16.05 | 14.36 | 15.79 | 15.79 | 237,600 |
16 Mar 2022 | 14.50 | 14.80 | 13.62 | 14.73 | 14.73 | 266,600 |
15 Mar 2022 | 13.76 | 14.24 | 12.91 | 14.12 | 14.12 | 257,100 |
14 Mar 2022 | 14.03 | 14.79 | 13.29 | 13.78 | 13.78 | 314,700 |
11 Mar 2022 | 16.63 | 16.68 | 14.89 | 14.99 | 14.99 | 307,100 |
10 Mar 2022 | 16.62 | 16.74 | 15.56 | 16.64 | 16.64 | 286,000 |
09 Mar 2022 | 17.00 | 17.70 | 16.19 | 16.99 | 16.99 | 376,900 |
08 Mar 2022 | 14.83 | 17.67 | 14.74 | 16.66 | 16.66 | 800,000 |
07 Mar 2022 | 13.51 | 15.15 | 13.51 | 14.65 | 14.65 | 222,100 |
04 Mar 2022 | 13.92 | 14.49 | 13.20 | 13.61 | 13.61 | 184,900 |
03 Mar 2022 | 15.05 | 15.10 | 13.85 | 14.02 | 14.02 | 150,400 |
02 Mar 2022 | 14.07 | 14.93 | 13.94 | 14.87 | 14.87 | 116,400 |
01 Mar 2022 | 14.63 | 15.40 | 13.77 | 14.21 | 14.21 | 185,400 |
28 Feb 2022 | 13.82 | 15.21 | 13.82 | 14.51 | 14.51 | 264,800 |
25 Feb 2022 | 14.07 | 14.24 | 13.49 | 13.69 | 13.69 | 179,500 |
24 Feb 2022 | 10.74 | 13.72 | 10.50 | 13.59 | 13.59 | 310,400 |
23 Feb 2022 | 12.41 | 13.07 | 11.64 | 11.71 | 11.71 | 257,600 |
22 Feb 2022 | 12.96 | 13.25 | 12.12 | 12.32 | 12.32 | 225,000 |
18 Feb 2022 | 14.70 | 14.76 | 13.29 | 13.47 | 13.47 | 206,300 |
17 Feb 2022 | 15.26 | 15.93 | 14.08 | 14.53 | 14.53 | 368,000 |
16 Feb 2022 | 14.89 | 15.80 | 14.70 | 15.27 | 15.27 | 195,200 |
15 Feb 2022 | 13.88 | 15.19 | 13.82 | 15.06 | 15.06 | 223,600 |
14 Feb 2022 | 13.08 | 13.89 | 12.96 | 13.49 | 13.49 | 212,000 |
11 Feb 2022 | 14.10 | 14.59 | 12.87 | 13.21 | 13.21 | 302,400 |
10 Feb 2022 | 13.26 | 14.86 | 13.12 | 14.01 | 14.01 | 446,300 |
09 Feb 2022 | 13.50 | 13.77 | 13.12 | 13.59 | 13.59 | 236,200 |
08 Feb 2022 | 12.23 | 12.94 | 12.10 | 12.86 | 12.86 | 180,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |