Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 10.64 | 10.70 | 10.23 | 10.31 | 10.31 | 941,000 |
24 Jun 2022 | 10.56 | 10.74 | 10.33 | 10.52 | 10.52 | 4,188,900 |
23 Jun 2022 | 9.91 | 10.54 | 9.88 | 10.47 | 10.47 | 1,371,600 |
22 Jun 2022 | 9.60 | 10.08 | 9.57 | 9.90 | 9.90 | 1,225,100 |
21 Jun 2022 | 9.98 | 10.22 | 9.72 | 9.74 | 9.74 | 1,232,100 |
17 Jun 2022 | 9.46 | 9.84 | 9.41 | 9.77 | 9.77 | 3,549,900 |
16 Jun 2022 | 9.59 | 9.73 | 9.28 | 9.44 | 9.44 | 1,551,600 |
15 Jun 2022 | 9.46 | 10.15 | 9.46 | 9.96 | 9.96 | 1,447,300 |
14 Jun 2022 | 9.32 | 9.47 | 9.11 | 9.28 | 9.28 | 1,621,700 |
13 Jun 2022 | 9.66 | 9.87 | 9.20 | 9.25 | 9.25 | 2,191,700 |
10 Jun 2022 | 10.20 | 10.43 | 9.96 | 10.17 | 10.17 | 1,824,300 |
09 Jun 2022 | 10.90 | 10.96 | 10.48 | 10.51 | 10.51 | 1,287,700 |
08 Jun 2022 | 10.83 | 11.09 | 10.78 | 10.97 | 10.97 | 1,255,400 |
07 Jun 2022 | 10.41 | 10.87 | 10.38 | 10.86 | 10.86 | 992,300 |
06 Jun 2022 | 10.92 | 11.12 | 10.52 | 10.62 | 10.62 | 1,266,500 |
03 Jun 2022 | 10.75 | 10.80 | 10.51 | 10.73 | 10.73 | 1,151,000 |
02 Jun 2022 | 10.52 | 11.00 | 10.47 | 10.98 | 10.98 | 1,126,800 |
01 Jun 2022 | 10.91 | 11.10 | 10.43 | 10.50 | 10.50 | 1,322,600 |
31 May 2022 | 11.23 | 11.33 | 10.70 | 10.81 | 10.81 | 1,940,000 |
27 May 2022 | 10.78 | 11.34 | 10.70 | 11.30 | 11.30 | 1,425,300 |
26 May 2022 | 10.24 | 10.74 | 10.17 | 10.56 | 10.56 | 1,094,100 |
25 May 2022 | 9.90 | 10.33 | 9.88 | 10.23 | 10.23 | 1,537,200 |
24 May 2022 | 10.69 | 10.78 | 9.91 | 9.99 | 9.99 | 2,200,300 |
23 May 2022 | 10.29 | 10.37 | 10.00 | 10.25 | 10.25 | 1,440,100 |
20 May 2022 | 10.64 | 10.84 | 10.00 | 10.40 | 10.40 | 1,309,900 |
19 May 2022 | 10.10 | 10.72 | 10.03 | 10.46 | 10.46 | 1,526,700 |
18 May 2022 | 10.55 | 10.90 | 10.00 | 10.16 | 10.16 | 2,251,000 |
17 May 2022 | 10.56 | 10.88 | 10.45 | 10.76 | 10.76 | 2,311,800 |
16 May 2022 | 10.16 | 10.37 | 9.87 | 10.09 | 10.09 | 1,994,900 |
13 May 2022 | 9.97 | 10.44 | 9.90 | 10.36 | 10.36 | 2,128,900 |
12 May 2022 | 8.94 | 10.05 | 8.79 | 9.60 | 9.60 | 2,766,100 |
11 May 2022 | 9.92 | 10.54 | 9.08 | 9.09 | 9.09 | 2,527,900 |
10 May 2022 | 9.20 | 10.41 | 9.17 | 10.15 | 10.15 | 4,110,500 |
09 May 2022 | 10.70 | 10.92 | 10.19 | 10.23 | 10.23 | 2,322,200 |
06 May 2022 | 11.59 | 11.59 | 10.92 | 11.02 | 11.02 | 2,558,700 |
05 May 2022 | 12.10 | 12.10 | 11.20 | 11.48 | 11.48 | 1,359,600 |
04 May 2022 | 11.93 | 12.36 | 11.43 | 12.30 | 12.30 | 1,406,300 |
03 May 2022 | 11.88 | 12.18 | 11.76 | 11.88 | 11.88 | 1,258,100 |
02 May 2022 | 11.24 | 11.84 | 11.10 | 11.83 | 11.83 | 1,548,400 |
29 Apr 2022 | 11.67 | 12.17 | 11.28 | 11.34 | 11.34 | 1,974,700 |
28 Apr 2022 | 11.80 | 12.00 | 11.14 | 11.74 | 11.74 | 3,746,200 |
27 Apr 2022 | 12.56 | 12.93 | 12.16 | 12.23 | 12.23 | 1,395,800 |
26 Apr 2022 | 13.54 | 13.54 | 12.60 | 12.63 | 12.63 | 1,953,800 |
25 Apr 2022 | 13.18 | 13.75 | 13.12 | 13.75 | 13.75 | 1,268,400 |
22 Apr 2022 | 14.07 | 14.30 | 13.29 | 13.37 | 13.37 | 1,589,500 |
21 Apr 2022 | 14.37 | 14.58 | 13.91 | 14.22 | 14.22 | 2,028,500 |
20 Apr 2022 | 14.35 | 14.36 | 13.94 | 13.99 | 13.99 | 785,500 |
19 Apr 2022 | 14.01 | 14.69 | 14.01 | 14.28 | 14.28 | 854,900 |
18 Apr 2022 | 14.40 | 14.45 | 14.00 | 14.10 | 14.10 | 814,500 |
14 Apr 2022 | 15.10 | 15.12 | 14.40 | 14.40 | 14.40 | 797,400 |
13 Apr 2022 | 14.75 | 15.14 | 14.47 | 15.01 | 15.01 | 800,400 |
12 Apr 2022 | 14.97 | 15.38 | 14.65 | 14.72 | 14.72 | 1,120,600 |
11 Apr 2022 | 14.80 | 15.13 | 14.55 | 14.73 | 14.73 | 1,099,200 |
08 Apr 2022 | 15.38 | 15.38 | 14.87 | 14.91 | 14.91 | 967,100 |
07 Apr 2022 | 15.73 | 16.00 | 15.04 | 15.38 | 15.38 | 1,579,100 |
06 Apr 2022 | 16.00 | 16.15 | 15.44 | 15.65 | 15.65 | 1,476,400 |
05 Apr 2022 | 17.41 | 17.50 | 16.31 | 16.37 | 16.37 | 1,358,600 |
04 Apr 2022 | 17.00 | 17.83 | 17.00 | 17.54 | 17.54 | 1,507,500 |
01 Apr 2022 | 16.91 | 17.30 | 16.47 | 16.82 | 16.82 | 1,504,500 |
31 Mar 2022 | 17.00 | 17.10 | 16.64 | 16.68 | 16.68 | 1,162,500 |
30 Mar 2022 | 17.40 | 17.71 | 16.97 | 17.06 | 17.06 | 1,438,000 |
29 Mar 2022 | 16.36 | 17.65 | 16.36 | 17.57 | 17.57 | 1,973,900 |
28 Mar 2022 | 16.00 | 16.24 | 15.86 | 16.22 | 16.22 | 1,113,700 |
25 Mar 2022 | 16.25 | 16.35 | 15.64 | 16.04 | 16.04 | 1,301,600 |
24 Mar 2022 | 15.90 | 16.23 | 15.60 | 16.23 | 16.23 | 1,287,200 |
23 Mar 2022 | 15.91 | 16.50 | 15.72 | 15.83 | 15.83 | 1,189,300 |
22 Mar 2022 | 15.95 | 16.54 | 15.95 | 16.18 | 16.18 | 1,560,200 |
21 Mar 2022 | 16.13 | 16.35 | 15.45 | 15.91 | 15.91 | 1,384,500 |
18 Mar 2022 | 15.30 | 16.32 | 15.29 | 16.26 | 16.26 | 2,903,200 |
17 Mar 2022 | 14.70 | 15.37 | 14.49 | 15.34 | 15.34 | 1,696,000 |
16 Mar 2022 | 14.25 | 14.92 | 14.16 | 14.81 | 14.81 | 1,452,800 |
15 Mar 2022 | 13.68 | 14.06 | 13.33 | 13.96 | 13.96 | 1,029,600 |
14 Mar 2022 | 14.27 | 14.46 | 13.46 | 13.65 | 13.65 | 1,602,000 |
11 Mar 2022 | 15.01 | 15.44 | 14.39 | 14.44 | 14.44 | 1,498,400 |
10 Mar 2022 | 14.86 | 15.00 | 14.53 | 14.95 | 14.95 | 1,239,700 |
09 Mar 2022 | 14.88 | 15.35 | 14.50 | 15.28 | 15.28 | 1,992,300 |
08 Mar 2022 | 14.59 | 15.36 | 14.28 | 14.55 | 14.55 | 1,940,100 |
07 Mar 2022 | 14.30 | 15.21 | 14.30 | 14.46 | 14.46 | 2,114,500 |
04 Mar 2022 | 15.54 | 15.64 | 14.50 | 14.61 | 14.61 | 2,675,900 |
03 Mar 2022 | 16.93 | 16.94 | 15.75 | 15.81 | 15.81 | 2,696,500 |
02 Mar 2022 | 17.40 | 17.49 | 16.20 | 17.01 | 17.01 | 4,033,300 |
01 Mar 2022 | 20.48 | 20.51 | 17.14 | 17.26 | 17.26 | 9,211,600 |
28 Feb 2022 | 17.38 | 18.08 | 17.23 | 17.82 | 17.82 | 3,451,200 |
25 Feb 2022 | 17.25 | 17.45 | 16.63 | 17.44 | 17.44 | 1,314,500 |
24 Feb 2022 | 15.50 | 17.28 | 15.38 | 17.26 | 17.26 | 2,487,300 |
23 Feb 2022 | 17.23 | 17.83 | 16.40 | 16.44 | 16.44 | 1,581,400 |
22 Feb 2022 | 16.95 | 17.68 | 16.84 | 17.09 | 17.09 | 1,454,100 |
18 Feb 2022 | 18.23 | 18.37 | 17.38 | 17.59 | 17.59 | 1,440,600 |
17 Feb 2022 | 18.83 | 18.93 | 18.10 | 18.27 | 18.27 | 848,600 |
16 Feb 2022 | 19.17 | 19.25 | 18.74 | 19.11 | 19.11 | 977,400 |
15 Feb 2022 | 18.70 | 19.40 | 18.51 | 19.38 | 19.38 | 942,200 |
14 Feb 2022 | 18.30 | 18.97 | 18.15 | 18.35 | 18.35 | 1,064,500 |
11 Feb 2022 | 18.77 | 19.35 | 18.19 | 18.45 | 18.45 | 1,167,300 |
10 Feb 2022 | 18.69 | 19.73 | 18.27 | 18.66 | 18.66 | 1,188,200 |
09 Feb 2022 | 18.58 | 19.07 | 18.41 | 19.06 | 19.06 | 1,416,800 |
08 Feb 2022 | 17.77 | 18.51 | 17.73 | 18.39 | 18.39 | 1,336,900 |
07 Feb 2022 | 17.76 | 18.42 | 17.68 | 17.78 | 17.78 | 1,289,200 |
04 Feb 2022 | 17.06 | 17.94 | 16.80 | 17.86 | 17.86 | 1,577,900 |
03 Feb 2022 | 17.50 | 17.77 | 16.93 | 17.00 | 17.00 | 2,056,900 |
02 Feb 2022 | 18.35 | 18.69 | 17.72 | 18.08 | 18.08 | 2,771,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |