Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 14.75 | 15.41 | 14.59 | 15.37 | 15.37 | 1,167,600 |
23 Jun 2022 | 14.83 | 14.83 | 14.30 | 14.65 | 14.65 | 474,200 |
22 Jun 2022 | 14.91 | 15.52 | 14.80 | 14.82 | 14.82 | 212,800 |
21 Jun 2022 | 14.42 | 15.40 | 14.05 | 15.18 | 15.18 | 319,400 |
17 Jun 2022 | 15.30 | 15.49 | 14.10 | 14.35 | 14.35 | 639,500 |
16 Jun 2022 | 14.93 | 15.22 | 14.56 | 15.11 | 15.11 | 1,043,300 |
15 Jun 2022 | 15.25 | 15.86 | 15.07 | 15.38 | 15.38 | 350,700 |
14 Jun 2022 | 14.89 | 15.23 | 13.66 | 14.99 | 14.99 | 730,500 |
13 Jun 2022 | 14.27 | 14.97 | 14.01 | 14.95 | 14.95 | 726,200 |
10 Jun 2022 | 14.75 | 15.00 | 14.50 | 14.99 | 14.99 | 231,600 |
09 Jun 2022 | 15.39 | 15.41 | 14.98 | 15.09 | 15.09 | 135,300 |
08 Jun 2022 | 15.57 | 15.68 | 14.99 | 15.40 | 15.40 | 242,300 |
07 Jun 2022 | 15.42 | 15.72 | 14.90 | 15.44 | 15.44 | 169,100 |
06 Jun 2022 | 15.46 | 15.63 | 15.09 | 15.53 | 15.53 | 168,500 |
03 Jun 2022 | 15.27 | 15.27 | 14.71 | 15.11 | 15.11 | 233,500 |
02 Jun 2022 | 14.66 | 15.38 | 14.47 | 15.15 | 15.15 | 225,200 |
01 Jun 2022 | 14.71 | 14.90 | 14.10 | 14.45 | 14.45 | 268,000 |
31 May 2022 | 14.94 | 14.94 | 14.42 | 14.75 | 14.75 | 649,500 |
27 May 2022 | 14.64 | 14.91 | 14.35 | 14.50 | 14.50 | 164,600 |
26 May 2022 | 14.10 | 14.45 | 13.88 | 14.40 | 14.40 | 316,300 |
25 May 2022 | 13.41 | 14.05 | 13.03 | 14.00 | 14.00 | 324,600 |
24 May 2022 | 13.25 | 13.55 | 12.81 | 13.30 | 13.30 | 387,100 |
23 May 2022 | 13.25 | 13.41 | 12.59 | 13.28 | 13.28 | 176,300 |
20 May 2022 | 13.50 | 13.61 | 12.43 | 13.16 | 13.16 | 216,200 |
19 May 2022 | 13.32 | 13.40 | 12.70 | 13.28 | 13.28 | 296,400 |
18 May 2022 | 14.65 | 14.81 | 13.38 | 13.54 | 13.54 | 159,000 |
17 May 2022 | 14.39 | 15.16 | 14.39 | 14.85 | 14.85 | 200,800 |
16 May 2022 | 16.20 | 16.25 | 13.94 | 14.14 | 14.14 | 327,800 |
13 May 2022 | 16.00 | 16.98 | 15.61 | 16.15 | 16.15 | 434,400 |
12 May 2022 | 14.79 | 15.22 | 14.40 | 14.78 | 14.78 | 303,400 |
11 May 2022 | 15.20 | 15.68 | 14.65 | 14.89 | 14.89 | 213,400 |
10 May 2022 | 16.35 | 16.55 | 15.18 | 15.34 | 15.34 | 236,200 |
09 May 2022 | 16.88 | 17.00 | 15.84 | 16.00 | 16.00 | 205,700 |
06 May 2022 | 17.19 | 17.71 | 16.80 | 17.28 | 17.28 | 142,500 |
05 May 2022 | 18.23 | 18.64 | 17.03 | 17.40 | 17.40 | 198,500 |
04 May 2022 | 18.01 | 18.57 | 17.33 | 18.45 | 18.45 | 304,400 |
03 May 2022 | 17.53 | 17.90 | 17.04 | 17.75 | 17.75 | 137,500 |
02 May 2022 | 17.37 | 18.08 | 16.74 | 17.55 | 17.55 | 242,800 |
29 Apr 2022 | 17.43 | 17.89 | 17.14 | 17.29 | 17.29 | 215,200 |
28 Apr 2022 | 17.40 | 17.79 | 16.55 | 17.41 | 17.41 | 157,800 |
27 Apr 2022 | 16.12 | 17.19 | 16.06 | 17.11 | 17.11 | 301,900 |
26 Apr 2022 | 16.95 | 17.07 | 16.00 | 16.00 | 16.00 | 281,500 |
25 Apr 2022 | 17.09 | 17.22 | 16.15 | 17.18 | 17.18 | 377,100 |
22 Apr 2022 | 17.43 | 17.93 | 17.13 | 17.18 | 17.18 | 155,500 |
21 Apr 2022 | 18.28 | 18.52 | 17.15 | 17.40 | 17.40 | 196,600 |
20 Apr 2022 | 18.49 | 18.70 | 17.51 | 17.94 | 17.94 | 256,900 |
19 Apr 2022 | 16.92 | 18.95 | 16.56 | 18.24 | 18.24 | 811,600 |
18 Apr 2022 | 17.20 | 17.46 | 16.55 | 16.96 | 16.96 | 178,900 |
14 Apr 2022 | 17.40 | 17.62 | 16.97 | 17.15 | 17.15 | 261,200 |
13 Apr 2022 | 16.18 | 17.36 | 16.15 | 17.32 | 17.32 | 206,200 |
12 Apr 2022 | 15.92 | 16.58 | 15.76 | 16.15 | 16.15 | 362,600 |
11 Apr 2022 | 15.45 | 15.52 | 14.09 | 15.41 | 15.41 | 523,000 |
08 Apr 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 14.43 | 252,000 |
07 Apr 2022 | 15.63 | 15.79 | 15.34 | 15.54 | 15.54 | 201,800 |
06 Apr 2022 | 15.65 | 15.97 | 15.39 | 15.74 | 15.74 | 393,800 |
05 Apr 2022 | 16.35 | 16.50 | 15.56 | 15.96 | 15.96 | 336,900 |
04 Apr 2022 | 16.31 | 16.53 | 15.76 | 16.42 | 16.42 | 198,800 |
01 Apr 2022 | 17.48 | 17.48 | 16.26 | 16.46 | 16.46 | 223,600 |
31 Mar 2022 | 17.04 | 17.75 | 16.95 | 17.10 | 17.10 | 388,400 |
30 Mar 2022 | 16.47 | 17.19 | 16.47 | 17.06 | 17.06 | 300,600 |
29 Mar 2022 | 17.47 | 17.73 | 16.55 | 16.57 | 16.57 | 254,500 |
28 Mar 2022 | 16.99 | 17.23 | 16.63 | 17.21 | 17.21 | 495,000 |
25 Mar 2022 | 16.40 | 17.46 | 16.18 | 16.90 | 16.90 | 392,400 |
24 Mar 2022 | 15.65 | 16.49 | 15.50 | 16.40 | 16.40 | 485,400 |
23 Mar 2022 | 15.62 | 16.09 | 15.03 | 15.54 | 15.54 | 714,100 |
22 Mar 2022 | 14.35 | 16.44 | 14.03 | 15.54 | 15.54 | 3,178,300 |
21 Mar 2022 | 13.01 | 13.10 | 12.26 | 12.54 | 12.54 | 322,000 |
18 Mar 2022 | 12.92 | 13.11 | 12.64 | 12.93 | 12.93 | 245,300 |
17 Mar 2022 | 12.16 | 13.03 | 12.06 | 12.83 | 12.83 | 146,600 |
16 Mar 2022 | 11.77 | 12.37 | 11.63 | 12.32 | 12.32 | 292,900 |
15 Mar 2022 | 11.52 | 11.94 | 11.46 | 11.65 | 11.65 | 391,400 |
14 Mar 2022 | 11.35 | 11.44 | 11.00 | 11.31 | 11.31 | 135,600 |
11 Mar 2022 | 11.58 | 11.74 | 11.15 | 11.22 | 11.22 | 101,900 |
10 Mar 2022 | 11.30 | 11.57 | 11.11 | 11.55 | 11.55 | 183,400 |
09 Mar 2022 | 11.19 | 11.80 | 11.15 | 11.60 | 11.60 | 319,100 |
08 Mar 2022 | 10.91 | 11.29 | 10.66 | 10.93 | 10.93 | 154,300 |
07 Mar 2022 | 11.83 | 11.83 | 10.90 | 10.97 | 10.97 | 164,400 |
04 Mar 2022 | 11.89 | 11.89 | 11.57 | 11.73 | 11.73 | 187,300 |
03 Mar 2022 | 12.28 | 12.28 | 11.82 | 12.04 | 12.04 | 343,000 |
02 Mar 2022 | 12.49 | 12.55 | 12.07 | 12.10 | 12.10 | 181,400 |
01 Mar 2022 | 12.96 | 13.23 | 12.32 | 12.35 | 12.35 | 218,900 |
28 Feb 2022 | 12.86 | 13.15 | 12.86 | 13.07 | 13.07 | 123,000 |
25 Feb 2022 | 11.98 | 12.98 | 11.98 | 12.94 | 12.94 | 276,200 |
24 Feb 2022 | 11.44 | 12.04 | 11.41 | 11.94 | 11.94 | 251,400 |
23 Feb 2022 | 12.47 | 12.52 | 11.52 | 11.59 | 11.59 | 429,500 |
22 Feb 2022 | 12.17 | 12.39 | 11.84 | 12.31 | 12.31 | 300,500 |
18 Feb 2022 | 12.49 | 12.62 | 12.14 | 12.14 | 12.14 | 129,600 |
17 Feb 2022 | 13.14 | 13.14 | 12.65 | 12.66 | 12.66 | 118,900 |
16 Feb 2022 | 13.20 | 13.24 | 12.92 | 13.18 | 13.18 | 162,100 |
15 Feb 2022 | 13.44 | 13.45 | 12.98 | 13.15 | 13.15 | 132,400 |
14 Feb 2022 | 13.48 | 13.63 | 13.00 | 13.17 | 13.17 | 165,500 |
11 Feb 2022 | 13.37 | 13.67 | 13.20 | 13.47 | 13.47 | 198,700 |
10 Feb 2022 | 13.10 | 13.98 | 13.10 | 13.44 | 13.44 | 169,800 |
09 Feb 2022 | 13.24 | 13.59 | 13.07 | 13.45 | 13.45 | 145,300 |
08 Feb 2022 | 12.82 | 13.16 | 12.63 | 13.14 | 13.14 | 96,600 |
07 Feb 2022 | 12.94 | 13.19 | 12.67 | 12.92 | 12.92 | 208,800 |
04 Feb 2022 | 13.42 | 13.51 | 12.79 | 13.07 | 13.07 | 194,100 |
03 Feb 2022 | 13.54 | 13.95 | 13.19 | 13.56 | 13.56 | 213,800 |
02 Feb 2022 | 14.12 | 14.12 | 13.66 | 13.81 | 13.81 | 187,800 |
01 Feb 2022 | 13.54 | 14.26 | 13.19 | 14.24 | 14.24 | 315,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |