Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 13.60 | 13.65 | 13.32 | 13.52 | 13.52 | 645,700 |
28 June 2022 | 14.58 | 14.73 | 13.61 | 13.70 | 13.70 | 548,500 |
27 June 2022 | 14.92 | 15.02 | 14.49 | 14.55 | 14.55 | 499,400 |
24 June 2022 | 14.50 | 15.20 | 14.50 | 14.85 | 14.85 | 2,083,900 |
23 June 2022 | 13.87 | 14.39 | 13.86 | 14.36 | 14.36 | 494,300 |
22 June 2022 | 13.57 | 14.02 | 13.57 | 13.80 | 13.80 | 465,600 |
21 June 2022 | 14.09 | 14.50 | 13.73 | 13.82 | 13.82 | 503,200 |
17 June 2022 | 13.67 | 13.99 | 13.62 | 13.84 | 13.84 | 770,200 |
16 June 2022 | 13.76 | 14.06 | 13.40 | 13.61 | 13.61 | 898,800 |
15 June 2022 | 13.93 | 14.59 | 13.90 | 14.32 | 14.32 | 643,400 |
14 June 2022 | 14.11 | 14.23 | 13.77 | 13.98 | 13.98 | 822,600 |
13 June 2022 | 14.46 | 14.95 | 13.70 | 14.12 | 14.12 | 813,000 |
10 June 2022 | 15.70 | 15.86 | 15.10 | 15.13 | 15.13 | 649,400 |
09 June 2022 | 16.41 | 16.55 | 15.96 | 15.99 | 15.99 | 507,700 |
08 June 2022 | 16.29 | 16.71 | 16.13 | 16.52 | 16.52 | 604,200 |
07 June 2022 | 16.08 | 16.50 | 15.93 | 16.40 | 16.40 | 329,100 |
06 June 2022 | 16.44 | 16.70 | 16.09 | 16.28 | 16.28 | 408,300 |
03 June 2022 | 16.15 | 16.31 | 15.86 | 16.14 | 16.14 | 375,900 |
02 June 2022 | 15.75 | 16.60 | 15.74 | 16.50 | 16.50 | 458,000 |
01 June 2022 | 16.25 | 16.43 | 15.38 | 15.83 | 15.83 | 527,700 |
31 May 2022 | 16.25 | 16.31 | 15.79 | 16.05 | 16.05 | 566,700 |
27 May 2022 | 15.84 | 16.33 | 15.72 | 16.32 | 16.32 | 637,200 |
26 May 2022 | 15.09 | 15.93 | 15.04 | 15.66 | 15.66 | 461,900 |
25 May 2022 | 14.34 | 15.30 | 14.27 | 15.14 | 15.14 | 689,700 |
24 May 2022 | 14.80 | 14.80 | 13.88 | 14.44 | 14.44 | 846,600 |
23 May 2022 | 15.17 | 15.19 | 14.52 | 15.01 | 15.01 | 498,200 |
20 May 2022 | 15.44 | 15.45 | 14.27 | 15.01 | 15.01 | 722,100 |
19 May 2022 | 15.19 | 15.62 | 15.02 | 15.14 | 15.14 | 651,200 |
18 May 2022 | 15.72 | 15.93 | 15.08 | 15.25 | 15.25 | 524,100 |
17 May 2022 | 16.11 | 16.45 | 15.68 | 16.00 | 16.00 | 603,800 |
16 May 2022 | 15.62 | 16.46 | 15.42 | 15.80 | 15.80 | 860,700 |
13 May 2022 | 14.50 | 15.48 | 14.50 | 15.30 | 15.30 | 829,300 |
12 May 2022 | 13.32 | 14.61 | 13.04 | 14.04 | 14.04 | 1,840,000 |
11 May 2022 | 14.67 | 15.11 | 13.84 | 13.90 | 13.90 | 1,275,500 |
10 May 2022 | 15.88 | 16.19 | 14.86 | 15.00 | 15.00 | 1,240,100 |
09 May 2022 | 14.86 | 16.27 | 14.85 | 15.62 | 15.62 | 2,613,300 |
06 May 2022 | 14.32 | 16.22 | 14.12 | 15.65 | 15.65 | 1,867,600 |
05 May 2022 | 16.42 | 16.46 | 15.20 | 15.54 | 15.54 | 1,642,400 |
04 May 2022 | 16.18 | 16.78 | 15.87 | 16.71 | 16.71 | 818,000 |
03 May 2022 | 15.60 | 16.94 | 15.39 | 16.26 | 16.26 | 1,377,400 |
02 May 2022 | 14.89 | 15.57 | 14.74 | 15.57 | 15.57 | 675,800 |
29 Apr 2022 | 15.33 | 15.93 | 15.05 | 15.13 | 15.13 | 973,700 |
28 Apr 2022 | 15.23 | 15.68 | 14.63 | 15.34 | 15.34 | 884,500 |
27 Apr 2022 | 15.34 | 15.59 | 15.03 | 15.11 | 15.11 | 766,100 |
26 Apr 2022 | 15.92 | 16.12 | 15.29 | 15.39 | 15.39 | 1,127,000 |
25 Apr 2022 | 15.90 | 16.21 | 15.69 | 16.09 | 16.09 | 1,205,900 |
22 Apr 2022 | 15.86 | 17.26 | 15.71 | 16.15 | 16.15 | 2,599,500 |
21 Apr 2022 | 19.49 | 19.67 | 18.17 | 18.32 | 18.32 | 839,200 |
20 Apr 2022 | 19.61 | 19.76 | 19.12 | 19.34 | 19.34 | 428,900 |
19 Apr 2022 | 19.60 | 20.38 | 19.50 | 19.66 | 19.66 | 621,500 |
18 Apr 2022 | 19.64 | 19.83 | 19.18 | 19.63 | 19.63 | 478,400 |
14 Apr 2022 | 20.26 | 20.42 | 19.58 | 19.58 | 19.58 | 359,100 |
13 Apr 2022 | 20.29 | 20.58 | 19.93 | 20.31 | 20.31 | 616,900 |
12 Apr 2022 | 20.76 | 21.18 | 20.15 | 20.24 | 20.24 | 475,600 |
11 Apr 2022 | 20.02 | 20.89 | 20.01 | 20.56 | 20.56 | 485,400 |
08 Apr 2022 | 20.50 | 20.96 | 20.30 | 20.37 | 20.37 | 307,200 |
07 Apr 2022 | 21.23 | 21.38 | 20.29 | 20.78 | 20.78 | 560,600 |
06 Apr 2022 | 20.86 | 21.46 | 20.60 | 21.20 | 21.20 | 537,500 |
05 Apr 2022 | 21.83 | 22.16 | 21.37 | 21.43 | 21.43 | 509,300 |
04 Apr 2022 | 21.08 | 22.19 | 21.08 | 22.16 | 22.16 | 597,100 |
01 Apr 2022 | 21.17 | 21.68 | 20.74 | 21.06 | 21.06 | 369,400 |
31 Mar 2022 | 21.94 | 22.09 | 21.15 | 21.16 | 21.16 | 576,900 |
30 Mar 2022 | 22.06 | 22.91 | 22.00 | 22.13 | 22.13 | 836,100 |
29 Mar 2022 | 21.32 | 22.22 | 21.32 | 22.22 | 22.22 | 609,300 |
28 Mar 2022 | 20.73 | 21.25 | 20.37 | 21.20 | 21.20 | 550,600 |
25 Mar 2022 | 21.16 | 21.21 | 20.36 | 20.64 | 20.64 | 449,200 |
24 Mar 2022 | 21.03 | 21.30 | 20.60 | 21.13 | 21.13 | 364,300 |
23 Mar 2022 | 20.67 | 21.32 | 20.62 | 20.88 | 20.88 | 457,600 |
22 Mar 2022 | 20.54 | 21.39 | 20.54 | 21.00 | 21.00 | 506,600 |
21 Mar 2022 | 21.21 | 21.26 | 20.13 | 20.47 | 20.47 | 539,400 |
18 Mar 2022 | 20.46 | 21.24 | 20.46 | 21.10 | 21.10 | 1,101,400 |
17 Mar 2022 | 20.10 | 20.81 | 20.03 | 20.63 | 20.63 | 606,700 |
16 Mar 2022 | 18.64 | 20.43 | 18.60 | 20.38 | 20.38 | 1,994,400 |
15 Mar 2022 | 17.77 | 18.37 | 17.45 | 18.34 | 18.34 | 1,184,700 |
14 Mar 2022 | 18.85 | 18.94 | 17.67 | 17.79 | 17.79 | 1,233,600 |
11 Mar 2022 | 20.54 | 20.66 | 18.90 | 18.90 | 18.90 | 802,700 |
10 Mar 2022 | 20.84 | 21.06 | 20.20 | 20.54 | 20.54 | 614,500 |
09 Mar 2022 | 21.29 | 21.58 | 21.00 | 21.23 | 21.23 | 697,800 |
08 Mar 2022 | 21.75 | 21.83 | 20.94 | 21.02 | 21.02 | 1,072,500 |
07 Mar 2022 | 21.81 | 23.13 | 21.73 | 21.94 | 21.94 | 1,818,000 |
04 Mar 2022 | 23.05 | 23.18 | 21.59 | 21.73 | 21.73 | 651,900 |
03 Mar 2022 | 23.26 | 23.41 | 22.38 | 23.35 | 23.35 | 1,035,500 |
02 Mar 2022 | 22.33 | 23.36 | 22.31 | 23.19 | 23.19 | 801,400 |
01 Mar 2022 | 22.78 | 23.25 | 22.40 | 22.58 | 22.58 | 846,800 |
28 Feb 2022 | 22.74 | 23.77 | 22.68 | 23.08 | 23.08 | 1,034,800 |
25 Feb 2022 | 22.63 | 22.98 | 22.11 | 22.87 | 22.87 | 949,500 |
24 Feb 2022 | 20.40 | 22.79 | 20.35 | 22.62 | 22.62 | 1,374,400 |
23 Feb 2022 | 22.75 | 23.15 | 21.70 | 21.89 | 21.89 | 791,900 |
22 Feb 2022 | 22.09 | 23.07 | 22.01 | 22.55 | 22.55 | 2,509,000 |
18 Feb 2022 | 22.53 | 22.93 | 22.01 | 22.63 | 22.63 | 1,790,600 |
17 Feb 2022 | 23.17 | 23.35 | 22.57 | 22.86 | 22.86 | 9,833,200 |
16 Feb 2022 | 23.75 | 23.98 | 22.99 | 23.61 | 23.61 | 7,364,200 |
15 Feb 2022 | 20.92 | 21.64 | 20.85 | 21.53 | 21.53 | 1,042,000 |
14 Feb 2022 | 20.74 | 21.30 | 20.65 | 20.72 | 20.72 | 656,600 |
11 Feb 2022 | 21.30 | 21.86 | 20.65 | 20.95 | 20.95 | 974,100 |
10 Feb 2022 | 20.60 | 22.13 | 20.54 | 21.28 | 21.28 | 1,511,800 |
09 Feb 2022 | 19.95 | 21.51 | 18.89 | 21.30 | 21.30 | 3,105,300 |
08 Feb 2022 | 19.39 | 20.60 | 19.36 | 20.42 | 20.42 | 1,861,400 |
07 Feb 2022 | 19.27 | 19.54 | 19.07 | 19.29 | 19.29 | 795,100 |
04 Feb 2022 | 18.69 | 19.25 | 18.40 | 19.14 | 19.14 | 606,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |