Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 10.03 | 10.75 | 9.90 | 10.47 | 10.47 | 421,700 |
23 Jun 2022 | 9.93 | 10.02 | 9.59 | 9.92 | 9.92 | 466,100 |
22 Jun 2022 | 9.97 | 10.28 | 9.89 | 9.97 | 9.97 | 329,500 |
21 Jun 2022 | 10.45 | 10.81 | 10.20 | 10.26 | 10.26 | 360,900 |
17 Jun 2022 | 10.56 | 10.62 | 10.04 | 10.25 | 10.25 | 908,500 |
16 Jun 2022 | 11.14 | 11.14 | 10.55 | 10.62 | 10.62 | 279,500 |
15 Jun 2022 | 11.11 | 11.55 | 11.01 | 11.39 | 11.39 | 288,500 |
14 Jun 2022 | 10.96 | 11.08 | 10.72 | 10.97 | 10.97 | 279,300 |
13 Jun 2022 | 12.00 | 12.05 | 11.00 | 11.01 | 11.01 | 277,600 |
10 Jun 2022 | 12.79 | 13.00 | 12.11 | 12.26 | 12.26 | 318,900 |
09 Jun 2022 | 13.56 | 13.56 | 13.08 | 13.10 | 13.10 | 386,200 |
08 Jun 2022 | 13.45 | 13.55 | 13.19 | 13.53 | 13.53 | 410,600 |
07 Jun 2022 | 13.19 | 13.63 | 13.11 | 13.48 | 13.48 | 478,000 |
06 Jun 2022 | 12.97 | 13.32 | 12.85 | 13.26 | 13.26 | 387,200 |
03 Jun 2022 | 12.68 | 13.16 | 12.68 | 12.86 | 12.86 | 389,800 |
02 Jun 2022 | 13.01 | 13.09 | 12.73 | 13.00 | 13.00 | 430,100 |
01 Jun 2022 | 12.85 | 13.10 | 12.58 | 13.03 | 13.03 | 635,100 |
31 May 2022 | 12.85 | 12.85 | 12.50 | 12.74 | 12.74 | 475,600 |
27 May 2022 | 12.56 | 12.90 | 12.56 | 12.87 | 12.87 | 186,600 |
26 May 2022 | 12.19 | 12.54 | 12.19 | 12.45 | 12.45 | 151,500 |
25 May 2022 | 11.82 | 12.27 | 11.82 | 12.14 | 12.14 | 211,500 |
24 May 2022 | 12.02 | 12.04 | 11.55 | 11.96 | 11.96 | 215,800 |
23 May 2022 | 11.99 | 12.02 | 11.75 | 11.94 | 11.94 | 222,500 |
20 May 2022 | 12.47 | 12.47 | 11.59 | 11.80 | 11.80 | 320,000 |
19 May 2022 | 12.59 | 12.71 | 12.18 | 12.30 | 12.30 | 264,000 |
18 May 2022 | 12.75 | 13.00 | 12.48 | 12.56 | 12.56 | 342,000 |
17 May 2022 | 12.29 | 12.82 | 12.29 | 12.77 | 12.77 | 229,300 |
16 May 2022 | 11.85 | 12.30 | 11.81 | 12.15 | 12.15 | 219,700 |
13 May 2022 | 11.87 | 12.07 | 11.72 | 11.95 | 11.95 | 277,700 |
12 May 2022 | 12.09 | 12.09 | 11.55 | 11.84 | 11.84 | 272,400 |
11 May 2022 | 12.08 | 12.31 | 11.91 | 12.04 | 12.04 | 439,500 |
10 May 2022 | 12.01 | 12.27 | 11.75 | 12.02 | 12.02 | 523,500 |
09 May 2022 | 12.72 | 12.80 | 11.86 | 11.92 | 11.92 | 341,800 |
06 May 2022 | 12.72 | 13.12 | 12.55 | 12.92 | 12.92 | 272,800 |
05 May 2022 | 13.57 | 13.65 | 12.58 | 12.85 | 12.85 | 636,100 |
04 May 2022 | 13.87 | 14.07 | 13.16 | 13.63 | 13.63 | 284,500 |
03 May 2022 | 13.85 | 13.92 | 13.36 | 13.72 | 13.72 | 274,700 |
02 May 2022 | 14.36 | 14.49 | 13.63 | 13.84 | 13.84 | 329,700 |
29 Apr 2022 | 14.89 | 14.94 | 14.31 | 14.36 | 14.36 | 238,200 |
28 Apr 2022 | 14.71 | 15.04 | 14.41 | 14.96 | 14.96 | 262,900 |
27 Apr 2022 | 14.44 | 14.78 | 14.24 | 14.58 | 14.58 | 337,900 |
26 Apr 2022 | 14.43 | 14.68 | 14.38 | 14.44 | 14.44 | 331,500 |
25 Apr 2022 | 13.98 | 14.51 | 13.98 | 14.51 | 14.51 | 401,000 |
22 Apr 2022 | 14.21 | 14.45 | 14.05 | 14.18 | 14.18 | 479,800 |
21 Apr 2022 | 14.20 | 14.42 | 14.00 | 14.01 | 14.01 | 189,200 |
20 Apr 2022 | 13.97 | 14.33 | 13.97 | 14.06 | 14.06 | 287,600 |
19 Apr 2022 | 13.70 | 13.95 | 13.70 | 13.79 | 13.79 | 279,100 |
18 Apr 2022 | 13.68 | 13.96 | 13.57 | 13.64 | 13.64 | 177,000 |
14 Apr 2022 | 13.86 | 14.13 | 13.70 | 13.74 | 13.74 | 266,100 |
13 Apr 2022 | 13.18 | 13.83 | 13.18 | 13.80 | 13.80 | 268,900 |
12 Apr 2022 | 13.12 | 13.29 | 13.01 | 13.26 | 13.26 | 164,100 |
11 Apr 2022 | 12.79 | 13.11 | 12.68 | 12.98 | 12.98 | 338,300 |
08 Apr 2022 | 12.82 | 12.84 | 12.52 | 12.81 | 12.81 | 296,600 |
07 Apr 2022 | 13.18 | 13.18 | 12.61 | 12.82 | 12.82 | 229,100 |
06 Apr 2022 | 13.49 | 13.51 | 13.08 | 13.19 | 13.19 | 286,700 |
05 Apr 2022 | 14.04 | 14.15 | 13.48 | 13.55 | 13.55 | 311,200 |
04 Apr 2022 | 14.05 | 14.05 | 13.62 | 13.96 | 13.96 | 258,000 |
01 Apr 2022 | 13.83 | 14.01 | 13.72 | 14.00 | 14.00 | 294,200 |
31 Mar 2022 | 13.70 | 14.02 | 13.70 | 13.79 | 13.79 | 263,800 |
30 Mar 2022 | 13.97 | 14.00 | 13.66 | 13.71 | 13.71 | 172,000 |
29 Mar 2022 | 13.62 | 14.03 | 13.62 | 13.97 | 13.97 | 541,000 |
28 Mar 2022 | 13.50 | 13.56 | 13.27 | 13.44 | 13.44 | 221,400 |
25 Mar 2022 | 13.34 | 13.55 | 13.30 | 13.50 | 13.50 | 347,000 |
24 Mar 2022 | 13.25 | 13.33 | 13.11 | 13.22 | 13.22 | 405,200 |
23 Mar 2022 | 13.57 | 13.57 | 13.27 | 13.27 | 13.27 | 235,900 |
22 Mar 2022 | 13.64 | 13.82 | 13.43 | 13.63 | 13.63 | 338,800 |
21 Mar 2022 | 13.78 | 13.90 | 13.40 | 13.51 | 13.51 | 233,600 |
18 Mar 2022 | 13.80 | 13.98 | 13.61 | 13.85 | 13.85 | 565,000 |
17 Mar 2022 | 13.91 | 13.97 | 13.70 | 13.84 | 13.84 | 203,400 |
16 Mar 2022 | 13.83 | 13.97 | 13.53 | 13.93 | 13.93 | 582,900 |
15 Mar 2022 | 13.93 | 14.07 | 13.51 | 13.68 | 13.68 | 315,900 |
14 Mar 2022 | 14.16 | 14.16 | 13.75 | 13.87 | 13.87 | 179,500 |
11 Mar 2022 | 14.31 | 14.46 | 14.01 | 14.05 | 14.05 | 192,900 |
10 Mar 2022 | 13.66 | 14.19 | 13.60 | 14.16 | 14.16 | 414,700 |
09 Mar 2022 | 13.94 | 14.38 | 13.87 | 13.90 | 13.90 | 400,800 |
08 Mar 2022 | 13.43 | 13.84 | 13.30 | 13.54 | 13.54 | 390,500 |
07 Mar 2022 | 13.77 | 13.83 | 13.29 | 13.37 | 13.37 | 330,200 |
04 Mar 2022 | 13.57 | 13.76 | 13.40 | 13.75 | 13.75 | 230,600 |
03 Mar 2022 | 14.13 | 14.28 | 13.67 | 13.77 | 13.77 | 163,000 |
02 Mar 2022 | 13.31 | 14.11 | 13.31 | 14.04 | 14.04 | 336,900 |
01 Mar 2022 | 13.71 | 13.73 | 13.15 | 13.22 | 13.22 | 395,800 |
28 Feb 2022 | 13.63 | 13.79 | 13.47 | 13.75 | 13.75 | 509,700 |
25 Feb 2022 | 14.03 | 14.21 | 13.62 | 13.80 | 13.80 | 367,300 |
24 Feb 2022 | 13.33 | 14.04 | 13.00 | 13.99 | 13.99 | 407,500 |
23 Feb 2022 | 14.36 | 14.36 | 14.00 | 14.04 | 14.04 | 522,600 |
22 Feb 2022 | 14.32 | 14.48 | 13.98 | 14.19 | 14.19 | 249,400 |
18 Feb 2022 | 14.64 | 14.89 | 14.42 | 14.45 | 14.45 | 226,100 |
17 Feb 2022 | 14.84 | 14.92 | 14.52 | 14.70 | 14.70 | 333,800 |
16 Feb 2022 | 14.79 | 15.12 | 14.76 | 14.93 | 14.93 | 431,200 |
15 Feb 2022 | 14.09 | 14.76 | 14.09 | 14.75 | 14.75 | 364,500 |
14 Feb 2022 | 14.21 | 14.26 | 13.81 | 13.94 | 13.94 | 322,300 |
11 Feb 2022 | 14.29 | 14.58 | 13.97 | 14.08 | 14.08 | 342,700 |
10 Feb 2022 | 14.32 | 14.48 | 14.11 | 14.24 | 14.24 | 308,200 |
09 Feb 2022 | 14.37 | 14.54 | 14.25 | 14.44 | 14.44 | 431,400 |
08 Feb 2022 | 14.44 | 14.75 | 14.10 | 14.24 | 14.24 | 286,400 |
07 Feb 2022 | 14.09 | 14.59 | 14.09 | 14.44 | 14.44 | 506,200 |
04 Feb 2022 | 13.45 | 14.12 | 13.45 | 14.06 | 14.06 | 608,100 |
03 Feb 2022 | 13.44 | 13.83 | 13.43 | 13.55 | 13.55 | 560,900 |
02 Feb 2022 | 13.22 | 13.51 | 13.16 | 13.49 | 13.49 | 591,000 |
01 Feb 2022 | 13.25 | 13.40 | 13.00 | 13.21 | 13.21 | 346,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |