Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 12.22 | 12.42 | 11.71 | 11.75 | 11.75 | 366,600 |
27 Jun 2022 | 12.37 | 12.37 | 12.04 | 12.16 | 12.16 | 290,400 |
24 Jun 2022 | 11.74 | 12.26 | 11.71 | 12.24 | 12.24 | 707,400 |
23 Jun 2022 | 11.68 | 11.98 | 11.68 | 11.74 | 11.74 | 332,200 |
22 Jun 2022 | 11.61 | 11.90 | 11.61 | 11.75 | 11.75 | 366,900 |
21 Jun 2022 | 11.60 | 11.87 | 11.48 | 11.70 | 11.70 | 305,900 |
17 Jun 2022 | 11.41 | 11.57 | 11.32 | 11.33 | 11.33 | 812,600 |
16 Jun 2022 | 11.30 | 11.44 | 11.12 | 11.23 | 11.23 | 427,700 |
15 Jun 2022 | 11.35 | 11.87 | 11.35 | 11.67 | 11.67 | 461,600 |
14 Jun 2022 | 11.10 | 11.21 | 11.04 | 11.17 | 11.17 | 354,400 |
13 Jun 2022 | 11.52 | 11.67 | 10.91 | 11.06 | 11.06 | 393,100 |
10 Jun 2022 | 12.01 | 12.29 | 11.93 | 11.97 | 11.97 | 366,600 |
09 Jun 2022 | 12.34 | 12.65 | 12.16 | 12.21 | 12.21 | 308,400 |
08 Jun 2022 | 12.57 | 12.69 | 12.43 | 12.51 | 12.51 | 303,200 |
07 Jun 2022 | 12.19 | 12.74 | 12.19 | 12.73 | 12.73 | 305,300 |
06 Jun 2022 | 12.31 | 12.38 | 12.07 | 12.37 | 12.37 | 304,200 |
03 Jun 2022 | 12.11 | 12.23 | 11.84 | 12.15 | 12.15 | 342,600 |
02 Jun 2022 | 11.79 | 12.30 | 11.69 | 12.24 | 12.24 | 355,400 |
01 Jun 2022 | 12.00 | 12.09 | 11.48 | 11.66 | 11.66 | 481,100 |
31 May 2022 | 12.23 | 12.24 | 11.69 | 11.93 | 11.93 | 857,700 |
27 May 2022 | 11.59 | 12.33 | 11.59 | 12.29 | 12.29 | 602,700 |
26 May 2022 | 11.35 | 11.60 | 11.24 | 11.55 | 11.55 | 337,800 |
25 May 2022 | 11.01 | 11.31 | 10.80 | 11.12 | 11.12 | 665,800 |
24 May 2022 | 11.70 | 11.80 | 10.94 | 11.10 | 11.10 | 488,300 |
23 May 2022 | 11.90 | 11.90 | 11.23 | 11.74 | 11.74 | 664,500 |
20 May 2022 | 11.79 | 12.01 | 11.25 | 11.63 | 11.63 | 343,200 |
19 May 2022 | 11.77 | 12.02 | 11.55 | 11.72 | 11.72 | 369,100 |
18 May 2022 | 12.16 | 12.29 | 11.80 | 11.92 | 11.92 | 433,100 |
17 May 2022 | 12.10 | 12.50 | 12.10 | 12.37 | 12.37 | 322,700 |
16 May 2022 | 12.15 | 12.20 | 11.81 | 11.98 | 11.98 | 275,300 |
13 May 2022 | 11.95 | 12.24 | 11.77 | 12.09 | 12.09 | 415,700 |
12 May 2022 | 11.33 | 11.93 | 11.22 | 11.85 | 11.85 | 451,400 |
11 May 2022 | 11.44 | 11.97 | 11.19 | 11.38 | 11.38 | 390,400 |
10 May 2022 | 11.95 | 12.15 | 11.34 | 11.44 | 11.44 | 471,800 |
09 May 2022 | 12.10 | 12.31 | 11.78 | 11.82 | 11.82 | 549,300 |
06 May 2022 | 12.78 | 12.78 | 12.13 | 12.36 | 12.36 | 427,700 |
05 May 2022 | 13.35 | 13.35 | 12.58 | 12.79 | 12.79 | 542,100 |
04 May 2022 | 13.52 | 13.69 | 13.10 | 13.58 | 13.58 | 423,100 |
03 May 2022 | 13.48 | 13.84 | 13.20 | 13.54 | 13.54 | 485,700 |
02 May 2022 | 14.16 | 14.20 | 13.01 | 13.54 | 13.54 | 804,600 |
29 Apr 2022 | 14.57 | 14.82 | 13.98 | 14.21 | 14.21 | 785,900 |
28 Apr 2022 | 16.00 | 16.00 | 13.64 | 14.75 | 14.75 | 884,400 |
27 Apr 2022 | 17.33 | 17.57 | 17.01 | 17.01 | 17.01 | 540,100 |
26 Apr 2022 | 17.97 | 17.97 | 17.33 | 17.37 | 17.37 | 313,300 |
25 Apr 2022 | 18.10 | 18.32 | 17.80 | 18.23 | 18.23 | 344,000 |
22 Apr 2022 | 18.71 | 18.90 | 18.33 | 18.43 | 18.43 | 271,500 |
21 Apr 2022 | 19.37 | 19.37 | 18.77 | 18.86 | 18.86 | 223,800 |
20 Apr 2022 | 19.01 | 19.33 | 18.94 | 19.06 | 19.06 | 212,000 |
19 Apr 2022 | 18.58 | 19.05 | 18.58 | 18.78 | 18.78 | 179,100 |
18 Apr 2022 | 18.50 | 18.72 | 18.10 | 18.44 | 18.44 | 293,900 |
14 Apr 2022 | 18.71 | 18.81 | 18.45 | 18.53 | 18.53 | 297,800 |
13 Apr 2022 | 18.18 | 18.90 | 18.18 | 18.68 | 18.68 | 264,900 |
12 Apr 2022 | 18.65 | 19.06 | 18.40 | 18.41 | 18.41 | 301,300 |
11 Apr 2022 | 18.36 | 18.83 | 18.17 | 18.36 | 18.36 | 309,800 |
08 Apr 2022 | 19.35 | 19.35 | 18.45 | 18.51 | 18.51 | 340,800 |
07 Apr 2022 | 19.60 | 19.66 | 18.94 | 19.34 | 19.34 | 367,400 |
06 Apr 2022 | 20.36 | 20.44 | 19.39 | 19.54 | 19.54 | 488,100 |
05 Apr 2022 | 21.95 | 21.95 | 20.44 | 20.51 | 20.51 | 414,300 |
04 Apr 2022 | 21.85 | 22.24 | 21.44 | 22.06 | 22.06 | 259,100 |
01 Apr 2022 | 21.64 | 22.05 | 21.29 | 21.82 | 21.82 | 359,200 |
31 Mar 2022 | 22.06 | 22.18 | 21.51 | 21.61 | 21.61 | 319,900 |
30 Mar 2022 | 22.62 | 22.79 | 21.90 | 22.17 | 22.17 | 333,900 |
29 Mar 2022 | 22.53 | 22.82 | 22.34 | 22.68 | 22.68 | 438,700 |
28 Mar 2022 | 22.13 | 22.25 | 21.82 | 22.16 | 22.16 | 272,200 |
25 Mar 2022 | 21.83 | 22.39 | 21.70 | 22.38 | 22.38 | 257,200 |
24 Mar 2022 | 21.43 | 21.92 | 21.20 | 21.89 | 21.89 | 285,300 |
23 Mar 2022 | 21.93 | 21.93 | 21.22 | 21.30 | 21.30 | 403,200 |
22 Mar 2022 | 22.77 | 22.99 | 22.07 | 22.12 | 22.12 | 335,500 |
21 Mar 2022 | 22.77 | 22.98 | 22.52 | 22.76 | 22.76 | 242,100 |
18 Mar 2022 | 23.10 | 23.10 | 22.37 | 22.80 | 22.80 | 643,800 |
17 Mar 2022 | 22.04 | 22.85 | 21.98 | 22.74 | 22.74 | 249,600 |
16 Mar 2022 | 22.14 | 22.35 | 21.50 | 22.23 | 22.23 | 271,800 |
15 Mar 2022 | 21.91 | 21.98 | 21.46 | 21.89 | 21.89 | 317,600 |
14 Mar 2022 | 22.34 | 22.47 | 21.76 | 21.92 | 21.92 | 369,400 |
11 Mar 2022 | 22.26 | 22.79 | 22.04 | 22.24 | 22.24 | 322,400 |
10 Mar 2022 | 21.15 | 22.07 | 21.15 | 22.04 | 22.04 | 245,000 |
09 Mar 2022 | 21.24 | 21.80 | 21.21 | 21.59 | 21.59 | 264,000 |
08 Mar 2022 | 20.50 | 21.21 | 20.20 | 20.87 | 20.87 | 322,100 |
07 Mar 2022 | 20.65 | 20.75 | 20.31 | 20.54 | 20.54 | 267,900 |
04 Mar 2022 | 20.79 | 20.89 | 20.42 | 20.62 | 20.62 | 162,200 |
03 Mar 2022 | 21.24 | 21.24 | 20.77 | 21.01 | 21.01 | 237,200 |
02 Mar 2022 | 20.30 | 21.45 | 20.30 | 21.17 | 21.17 | 253,100 |
01 Mar 2022 | 21.16 | 21.24 | 19.80 | 20.22 | 20.22 | 471,700 |
28 Feb 2022 | 21.61 | 22.15 | 21.04 | 21.37 | 21.37 | 487,300 |
25 Feb 2022 | 22.02 | 22.14 | 21.41 | 21.77 | 21.77 | 318,700 |
24 Feb 2022 | 21.10 | 22.03 | 20.86 | 21.96 | 21.96 | 572,100 |
23 Feb 2022 | 21.92 | 22.46 | 21.37 | 21.53 | 21.53 | 460,500 |
22 Feb 2022 | 20.35 | 22.30 | 20.12 | 21.72 | 21.72 | 740,700 |
18 Feb 2022 | 20.42 | 20.93 | 20.13 | 20.14 | 20.14 | 370,400 |
17 Feb 2022 | 19.82 | 20.62 | 19.73 | 20.54 | 20.54 | 371,100 |
16 Feb 2022 | 19.14 | 19.79 | 19.05 | 19.76 | 19.76 | 220,600 |
15 Feb 2022 | 18.75 | 19.17 | 18.74 | 19.11 | 19.11 | 153,900 |
14 Feb 2022 | 18.48 | 18.74 | 18.28 | 18.44 | 18.44 | 223,600 |
11 Feb 2022 | 18.59 | 18.83 | 18.18 | 18.42 | 18.42 | 204,300 |
10 Feb 2022 | 18.38 | 19.09 | 18.28 | 18.55 | 18.55 | 286,600 |
09 Feb 2022 | 18.76 | 18.97 | 18.62 | 18.84 | 18.84 | 234,300 |
08 Feb 2022 | 18.12 | 18.74 | 18.09 | 18.62 | 18.62 | 147,000 |
07 Feb 2022 | 18.21 | 18.73 | 18.16 | 18.22 | 18.22 | 176,700 |
04 Feb 2022 | 18.03 | 18.61 | 17.91 | 18.30 | 18.30 | 165,400 |
03 Feb 2022 | 18.30 | 18.64 | 18.00 | 18.05 | 18.05 | 256,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |