Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 10.56 | 10.24 | 9.92 | 9.93 | 9.93 | 7,293,958 |
18 Aug 2022 | 10.56 | 10.57 | 10.20 | 10.45 | 10.45 | 47,160,400 |
17 Aug 2022 | 10.97 | 10.97 | 10.40 | 10.56 | 10.56 | 53,063,700 |
16 Aug 2022 | 10.63 | 11.38 | 10.41 | 11.19 | 11.19 | 59,639,300 |
15 Aug 2022 | 10.56 | 10.79 | 10.42 | 10.71 | 10.71 | 34,057,500 |
12 Aug 2022 | 10.71 | 10.79 | 10.45 | 10.72 | 10.72 | 38,903,900 |
11 Aug 2022 | 10.84 | 10.95 | 10.44 | 10.54 | 10.54 | 50,079,000 |
10 Aug 2022 | 9.89 | 10.61 | 9.82 | 10.34 | 10.34 | 71,504,000 |
09 Aug 2022 | 9.71 | 9.76 | 9.26 | 9.47 | 9.47 | 51,552,800 |
08 Aug 2022 | 10.04 | 10.49 | 9.78 | 10.01 | 10.01 | 67,345,200 |
05 Aug 2022 | 9.53 | 10.05 | 9.48 | 9.82 | 9.82 | 42,410,100 |
04 Aug 2022 | 9.77 | 9.94 | 9.60 | 9.75 | 9.75 | 40,094,000 |
03 Aug 2022 | 9.50 | 9.81 | 9.47 | 9.79 | 9.79 | 45,506,500 |
02 Aug 2022 | 8.77 | 9.64 | 8.67 | 9.35 | 9.35 | 56,616,000 |
01 Aug 2022 | 8.90 | 8.98 | 8.57 | 8.92 | 8.92 | 54,740,900 |
29 Jul 2022 | 9.01 | 9.18 | 8.77 | 9.06 | 9.06 | 40,811,300 |
28 Jul 2022 | 8.97 | 9.38 | 8.57 | 9.10 | 9.10 | 58,406,700 |
27 Jul 2022 | 8.79 | 8.89 | 8.47 | 8.85 | 8.85 | 66,105,600 |
26 Jul 2022 | 9.07 | 9.10 | 8.46 | 8.50 | 8.50 | 68,820,200 |
25 Jul 2022 | 9.26 | 9.29 | 8.84 | 9.18 | 9.18 | 54,848,200 |
22 Jul 2022 | 9.90 | 9.99 | 9.15 | 9.26 | 9.26 | 100,507,900 |
21 Jul 2022 | 9.67 | 9.90 | 9.42 | 9.85 | 9.85 | 144,225,000 |
20 Jul 2022 | 10.34 | 11.10 | 10.28 | 11.09 | 11.09 | 69,920,800 |
19 Jul 2022 | 10.02 | 10.41 | 9.99 | 10.36 | 10.36 | 60,355,900 |
18 Jul 2022 | 9.43 | 10.12 | 9.43 | 9.65 | 9.65 | 66,343,700 |
15 Jul 2022 | 8.88 | 9.19 | 8.71 | 9.18 | 9.18 | 44,346,700 |
14 Jul 2022 | 8.82 | 9.00 | 8.65 | 8.71 | 8.71 | 40,652,900 |
13 Jul 2022 | 8.73 | 9.13 | 8.65 | 9.00 | 9.00 | 41,433,700 |
12 Jul 2022 | 8.48 | 9.27 | 8.43 | 9.13 | 9.13 | 65,626,100 |
11 Jul 2022 | 8.96 | 8.97 | 8.46 | 8.49 | 8.49 | 40,155,700 |
08 Jul 2022 | 9.21 | 9.43 | 8.94 | 9.01 | 9.01 | 45,688,300 |
07 Jul 2022 | 8.95 | 9.45 | 8.93 | 9.33 | 9.33 | 46,116,100 |
06 Jul 2022 | 9.25 | 9.53 | 8.70 | 8.74 | 8.74 | 52,642,200 |
05 Jul 2022 | 8.54 | 9.41 | 8.15 | 9.38 | 9.38 | 69,309,900 |
01 Jul 2022 | 8.61 | 8.97 | 8.53 | 8.82 | 8.82 | 51,985,500 |
30 Jun 2022 | 8.66 | 8.81 | 8.10 | 8.65 | 8.65 | 74,706,500 |
29 Jun 2022 | 9.49 | 9.60 | 8.66 | 8.87 | 8.87 | 109,730,900 |
28 Jun 2022 | 10.49 | 11.05 | 10.31 | 10.33 | 10.33 | 46,295,200 |
27 Jun 2022 | 10.73 | 10.81 | 10.18 | 10.55 | 10.55 | 52,876,800 |
24 Jun 2022 | 9.72 | 10.88 | 9.48 | 10.85 | 10.85 | 85,277,300 |
23 Jun 2022 | 9.62 | 9.74 | 9.22 | 9.65 | 9.65 | 48,309,600 |
22 Jun 2022 | 9.36 | 9.83 | 9.28 | 9.62 | 9.62 | 38,634,600 |
21 Jun 2022 | 9.69 | 9.79 | 9.43 | 9.57 | 9.57 | 49,067,200 |
17 Jun 2022 | 8.91 | 9.64 | 8.75 | 9.60 | 9.60 | 69,584,400 |
16 Jun 2022 | 9.43 | 9.49 | 8.70 | 8.75 | 8.75 | 76,859,100 |
15 Jun 2022 | 9.64 | 10.02 | 9.51 | 9.84 | 9.84 | 67,274,100 |
14 Jun 2022 | 10.01 | 10.17 | 9.41 | 9.52 | 9.52 | 59,250,200 |
13 Jun 2022 | 10.53 | 10.54 | 9.77 | 9.91 | 9.91 | 71,269,000 |
10 Jun 2022 | 11.56 | 12.07 | 11.04 | 11.05 | 11.05 | 67,279,900 |
09 Jun 2022 | 12.82 | 12.85 | 11.73 | 11.73 | 11.73 | 63,169,100 |
08 Jun 2022 | 13.35 | 13.56 | 12.92 | 12.93 | 12.93 | 43,179,100 |
07 Jun 2022 | 13.30 | 13.81 | 13.21 | 13.78 | 13.78 | 23,383,200 |
06 Jun 2022 | 13.67 | 13.80 | 13.34 | 13.61 | 13.61 | 26,843,100 |
03 Jun 2022 | 13.65 | 13.89 | 13.34 | 13.51 | 13.51 | 27,169,400 |
02 Jun 2022 | 13.49 | 14.06 | 13.39 | 14.06 | 14.06 | 34,067,200 |
01 Jun 2022 | 14.04 | 14.20 | 13.15 | 13.47 | 13.47 | 33,402,900 |
31 May 2022 | 13.86 | 14.17 | 13.72 | 13.88 | 13.88 | 38,118,300 |
27 May 2022 | 13.35 | 13.97 | 13.33 | 13.97 | 13.97 | 35,625,500 |
26 May 2022 | 12.30 | 13.47 | 12.30 | 13.21 | 13.21 | 49,498,400 |
25 May 2022 | 11.65 | 12.31 | 11.61 | 12.18 | 12.18 | 38,049,800 |
24 May 2022 | 12.84 | 12.87 | 11.56 | 11.76 | 11.76 | 63,216,500 |
23 May 2022 | 13.12 | 13.19 | 12.54 | 13.11 | 13.11 | 41,410,400 |
20 May 2022 | 13.81 | 13.96 | 12.70 | 13.13 | 13.13 | 45,620,600 |
19 May 2022 | 13.67 | 13.94 | 13.49 | 13.58 | 13.58 | 37,716,400 |
18 May 2022 | 14.61 | 14.83 | 13.70 | 13.84 | 13.84 | 36,536,400 |
17 May 2022 | 14.51 | 14.96 | 14.32 | 14.87 | 14.87 | 29,133,500 |
16 May 2022 | 14.27 | 14.53 | 14.03 | 14.09 | 14.09 | 29,771,800 |
13 May 2022 | 13.55 | 14.50 | 13.55 | 14.28 | 14.28 | 40,862,000 |
12 May 2022 | 13.26 | 13.86 | 12.72 | 13.26 | 13.26 | 53,708,800 |
11 May 2022 | 14.25 | 14.74 | 13.52 | 13.55 | 13.55 | 40,917,100 |
10 May 2022 | 14.81 | 15.03 | 13.82 | 14.19 | 14.19 | 46,996,200 |
09 May 2022 | 15.55 | 15.62 | 14.05 | 14.14 | 14.14 | 55,563,200 |
06 May 2022 | 16.42 | 16.56 | 15.59 | 15.92 | 15.92 | 43,828,900 |
05 May 2022 | 17.30 | 17.54 | 16.36 | 16.54 | 16.54 | 44,517,800 |
04 May 2022 | 17.42 | 17.73 | 16.69 | 17.73 | 17.73 | 37,917,900 |
03 May 2022 | 17.63 | 17.83 | 17.11 | 17.49 | 17.49 | 28,177,600 |
02 May 2022 | 17.31 | 17.48 | 16.73 | 17.35 | 17.35 | 34,360,800 |
29 Apr 2022 | 17.76 | 18.20 | 17.24 | 17.30 | 17.30 | 22,197,100 |
28 Apr 2022 | 17.73 | 18.00 | 17.12 | 17.83 | 17.83 | 30,952,100 |
27 Apr 2022 | 17.60 | 17.90 | 17.15 | 17.41 | 17.41 | 35,893,100 |
26 Apr 2022 | 18.84 | 18.88 | 17.43 | 17.50 | 17.50 | 44,476,200 |
25 Apr 2022 | 18.73 | 18.89 | 18.34 | 18.88 | 18.88 | 27,164,700 |
22 Apr 2022 | 19.47 | 19.68 | 18.75 | 18.84 | 18.84 | 25,671,500 |
21 Apr 2022 | 20.48 | 20.63 | 19.39 | 19.51 | 19.51 | 37,800,100 |
20 Apr 2022 | 19.96 | 20.33 | 19.62 | 19.62 | 19.62 | 21,267,000 |
19 Apr 2022 | 19.11 | 20.08 | 19.11 | 19.91 | 19.91 | 28,760,200 |
18 Apr 2022 | 19.44 | 19.59 | 18.97 | 19.04 | 19.04 | 18,700,700 |
14 Apr 2022 | 19.71 | 20.09 | 19.45 | 19.56 | 19.56 | 25,316,700 |
13 Apr 2022 | 18.80 | 19.64 | 18.78 | 19.51 | 19.51 | 35,391,100 |
12 Apr 2022 | 18.77 | 18.95 | 18.36 | 18.51 | 18.51 | 23,404,200 |
11 Apr 2022 | 18.13 | 19.02 | 17.99 | 18.54 | 18.54 | 27,851,900 |
08 Apr 2022 | 18.60 | 18.73 | 18.04 | 18.34 | 18.34 | 28,731,700 |
07 Apr 2022 | 18.89 | 18.92 | 18.06 | 18.74 | 18.74 | 42,475,400 |
06 Apr 2022 | 19.83 | 19.89 | 18.86 | 18.93 | 18.93 | 44,802,800 |
05 Apr 2022 | 20.69 | 21.50 | 20.14 | 20.22 | 20.22 | 68,213,000 |
04 Apr 2022 | 19.92 | 19.94 | 19.35 | 19.74 | 19.74 | 25,523,400 |
01 Apr 2022 | 20.35 | 20.46 | 19.68 | 20.05 | 20.05 | 27,871,800 |
31 Mar 2022 | 19.63 | 20.54 | 19.51 | 20.22 | 20.22 | 42,409,900 |
30 Mar 2022 | 19.58 | 19.92 | 19.45 | 19.60 | 19.60 | 24,681,700 |
29 Mar 2022 | 19.96 | 20.40 | 19.67 | 19.93 | 19.93 | 40,091,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |