Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 11.02 | 11.11 | 10.82 | 10.82 | 10.82 | 14,252 |
24 June 2022 | 10.91 | 10.94 | 10.87 | 10.94 | 10.94 | 12,200 |
23 June 2022 | 10.79 | 10.95 | 10.73 | 10.89 | 10.89 | 26,600 |
22 June 2022 | 10.44 | 10.55 | 10.33 | 10.42 | 10.42 | 9,100 |
21 June 2022 | 10.43 | 10.48 | 10.31 | 10.37 | 10.37 | 22,300 |
17 June 2022 | 10.65 | 10.88 | 10.63 | 10.72 | 10.72 | 23,100 |
16 June 2022 | 10.45 | 12.15 | 9.50 | 9.63 | 9.63 | 37,700 |
15 June 2022 | 13.90 | 14.13 | 13.89 | 14.13 | 14.13 | 12,400 |
14 June 2022 | 13.86 | 13.86 | 13.29 | 13.43 | 13.43 | 30,700 |
13 June 2022 | 15.44 | 15.44 | 14.61 | 14.61 | 14.61 | 10,600 |
10 June 2022 | 16.20 | 16.20 | 15.92 | 16.05 | 16.05 | 13,500 |
09 June 2022 | 17.27 | 17.27 | 16.99 | 16.99 | 16.99 | 6,900 |
08 June 2022 | 18.32 | 18.61 | 18.32 | 18.44 | 18.44 | 10,100 |
07 June 2022 | 18.25 | 18.37 | 18.24 | 18.37 | 18.37 | 10,200 |
06 June 2022 | 19.56 | 20.03 | 19.56 | 19.90 | 19.90 | 4,000 |
03 June 2022 | 20.17 | 20.17 | 19.25 | 19.34 | 19.34 | 8,100 |
02 June 2022 | 19.32 | 19.76 | 19.18 | 19.40 | 19.40 | 10,700 |
01 June 2022 | 19.67 | 19.83 | 19.06 | 19.21 | 19.21 | 14,400 |
31 May 2022 | 19.54 | 19.74 | 19.49 | 19.56 | 19.56 | 14,400 |
27 May 2022 | 18.61 | 18.75 | 18.52 | 18.60 | 18.60 | 12,100 |
26 May 2022 | 18.48 | 18.77 | 18.48 | 18.59 | 18.59 | 1,400 |
25 May 2022 | 17.06 | 17.23 | 17.01 | 17.13 | 17.13 | 6,900 |
24 May 2022 | 16.76 | 16.76 | 16.49 | 16.66 | 16.66 | 10,500 |
23 May 2022 | 17.72 | 17.89 | 17.72 | 17.85 | 17.85 | 25,400 |
20 May 2022 | 17.35 | 17.49 | 17.23 | 17.42 | 17.42 | 12,000 |
19 May 2022 | 16.45 | 17.20 | 16.42 | 17.09 | 17.09 | 18,900 |
18 May 2022 | 17.47 | 17.47 | 16.83 | 16.83 | 16.83 | 7,900 |
17 May 2022 | 18.20 | 18.26 | 17.95 | 18.09 | 18.09 | 15,900 |
16 May 2022 | 17.13 | 17.59 | 17.13 | 17.45 | 17.45 | 29,100 |
13 May 2022 | 17.14 | 17.16 | 17.02 | 17.10 | 17.10 | 11,200 |
12 May 2022 | 16.15 | 16.78 | 16.15 | 16.64 | 16.64 | 15,200 |
11 May 2022 | 16.38 | 16.38 | 15.95 | 15.96 | 15.96 | 8,200 |
10 May 2022 | 16.46 | 16.46 | 16.13 | 16.31 | 16.31 | 15,600 |
09 May 2022 | 16.11 | 16.11 | 15.76 | 15.85 | 15.85 | 24,400 |
06 May 2022 | 16.46 | 17.00 | 16.46 | 16.58 | 16.58 | 31,900 |
05 May 2022 | 16.89 | 16.89 | 16.49 | 16.55 | 16.55 | 6,700 |
04 May 2022 | 16.95 | 17.30 | 16.95 | 17.30 | 17.30 | 11,000 |
03 May 2022 | 17.65 | 17.65 | 17.48 | 17.56 | 17.56 | 26,600 |
02 May 2022 | 17.19 | 17.38 | 16.90 | 17.17 | 17.17 | 24,500 |
29 Apr 2022 | 17.47 | 17.52 | 17.34 | 17.35 | 17.35 | 16,200 |
28 Apr 2022 | 17.57 | 17.57 | 17.20 | 17.22 | 17.22 | 22,500 |
27 Apr 2022 | 16.92 | 16.92 | 16.48 | 16.48 | 16.48 | 10,200 |
26 Apr 2022 | 17.50 | 17.50 | 16.75 | 16.75 | 16.75 | 12,300 |
25 Apr 2022 | 17.74 | 18.04 | 17.74 | 18.00 | 18.00 | 20,100 |
22 Apr 2022 | 18.06 | 18.07 | 17.90 | 17.90 | 17.90 | 8,700 |
21 Apr 2022 | 18.59 | 18.61 | 18.30 | 18.34 | 18.34 | 16,100 |
20 Apr 2022 | 18.58 | 18.58 | 18.32 | 18.46 | 18.46 | 22,600 |
19 Apr 2022 | 18.25 | 18.96 | 18.24 | 18.96 | 18.96 | 21,200 |
18 Apr 2022 | 19.20 | 19.35 | 18.85 | 18.95 | 18.95 | 20,300 |
14 Apr 2022 | 19.21 | 19.32 | 19.11 | 19.20 | 19.20 | 13,600 |
13 Apr 2022 | 19.09 | 19.52 | 19.05 | 19.21 | 19.21 | 19,100 |
12 Apr 2022 | 21.17 | 21.20 | 20.81 | 20.81 | 20.81 | 6,400 |
11 Apr 2022 | 20.28 | 20.70 | 20.01 | 20.11 | 20.11 | 39,800 |
08 Apr 2022 | 20.70 | 20.91 | 20.70 | 20.78 | 20.78 | 17,700 |
07 Apr 2022 | 21.27 | 21.28 | 20.51 | 21.00 | 21.00 | 16,100 |
06 Apr 2022 | 21.09 | 21.58 | 21.05 | 21.34 | 21.34 | 19,900 |
05 Apr 2022 | 23.12 | 23.12 | 22.67 | 22.69 | 22.69 | 15,600 |
04 Apr 2022 | 23.27 | 23.57 | 22.97 | 23.37 | 23.37 | 17,900 |
01 Apr 2022 | 21.20 | 21.53 | 20.99 | 21.43 | 21.43 | 11,000 |
31 Mar 2022 | 21.47 | 21.47 | 21.16 | 21.17 | 21.17 | 20,800 |
30 Mar 2022 | 22.28 | 22.61 | 22.19 | 22.23 | 22.23 | 10,800 |
29 Mar 2022 | 22.75 | 22.76 | 22.57 | 22.72 | 22.72 | 11,300 |
28 Mar 2022 | 21.23 | 21.23 | 20.79 | 20.92 | 20.92 | 17,800 |
25 Mar 2022 | 20.89 | 20.89 | 20.54 | 20.78 | 20.78 | 16,900 |
24 Mar 2022 | 21.27 | 21.27 | 20.88 | 20.96 | 20.96 | 9,500 |
23 Mar 2022 | 21.62 | 21.62 | 21.35 | 21.52 | 21.52 | 11,600 |
22 Mar 2022 | 22.17 | 22.33 | 22.10 | 22.26 | 22.26 | 12,700 |
21 Mar 2022 | 22.88 | 23.01 | 22.19 | 22.70 | 22.70 | 20,000 |
18 Mar 2022 | 23.22 | 23.62 | 23.22 | 23.61 | 23.61 | 8,200 |
17 Mar 2022 | 22.44 | 22.58 | 22.12 | 22.49 | 22.49 | 18,000 |
16 Mar 2022 | 22.05 | 22.91 | 22.05 | 22.73 | 22.73 | 15,900 |
15 Mar 2022 | 22.52 | 22.64 | 21.60 | 21.80 | 21.80 | 14,800 |
14 Mar 2022 | 22.63 | 22.81 | 22.09 | 22.40 | 22.40 | 45,000 |
11 Mar 2022 | 23.43 | 23.51 | 23.17 | 23.17 | 23.17 | 10,200 |
10 Mar 2022 | 23.72 | 23.97 | 23.67 | 23.90 | 23.90 | 15,200 |
09 Mar 2022 | 22.93 | 23.71 | 22.93 | 23.49 | 23.49 | 5,000 |
08 Mar 2022 | 21.86 | 23.12 | 21.71 | 22.61 | 22.61 | 17,200 |
07 Mar 2022 | 23.12 | 23.15 | 21.78 | 21.78 | 21.78 | 23,700 |
04 Mar 2022 | 21.16 | 21.49 | 21.13 | 21.31 | 21.31 | 15,600 |
03 Mar 2022 | 22.99 | 22.99 | 21.39 | 22.07 | 22.07 | 18,300 |
02 Mar 2022 | 24.00 | 24.36 | 24.00 | 24.21 | 24.21 | 7,500 |
01 Mar 2022 | 25.06 | 25.06 | 24.10 | 24.10 | 24.10 | 11,800 |
28 Feb 2022 | 26.23 | 27.36 | 25.75 | 25.96 | 25.96 | 26,900 |
25 Feb 2022 | 25.41 | 25.43 | 25.31 | 25.43 | 25.43 | 3,800 |
24 Feb 2022 | 24.95 | 25.93 | 24.83 | 25.12 | 25.12 | 7,100 |
23 Feb 2022 | 26.33 | 26.46 | 25.71 | 25.73 | 25.73 | 15,700 |
22 Feb 2022 | 27.07 | 27.07 | 26.28 | 26.41 | 26.41 | 24,500 |
18 Feb 2022 | 26.94 | 26.94 | 26.51 | 26.69 | 26.69 | 13,900 |
17 Feb 2022 | 27.34 | 27.34 | 27.00 | 27.02 | 27.02 | 6,500 |
16 Feb 2022 | 27.51 | 27.92 | 27.47 | 27.91 | 27.91 | 21,400 |
15 Feb 2022 | 27.55 | 27.63 | 27.55 | 27.58 | 27.58 | 5,400 |
14 Feb 2022 | 27.25 | 27.58 | 27.15 | 27.37 | 27.37 | 11,900 |
11 Feb 2022 | 28.22 | 28.22 | 27.22 | 27.31 | 27.31 | 11,800 |
10 Feb 2022 | 28.72 | 29.22 | 28.72 | 28.76 | 28.76 | 12,500 |
09 Feb 2022 | 28.22 | 28.69 | 28.22 | 28.65 | 28.65 | 16,300 |
08 Feb 2022 | 27.42 | 27.92 | 27.42 | 27.91 | 27.91 | 8,500 |
07 Feb 2022 | 27.76 | 27.89 | 27.60 | 27.69 | 27.69 | 11,500 |
04 Feb 2022 | 27.69 | 28.46 | 27.65 | 28.32 | 28.32 | 15,800 |
03 Feb 2022 | 28.46 | 28.59 | 27.71 | 27.71 | 27.71 | 14,500 |
02 Feb 2022 | 29.20 | 29.28 | 28.88 | 29.11 | 29.11 | 5,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |