Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 11.31 | 11.64 | 11.13 | 11.62 | 11.62 | 40,665,700 |
11 Aug 2022 | 10.84 | 11.80 | 10.82 | 11.11 | 11.11 | 67,196,000 |
10 Aug 2022 | 10.46 | 10.87 | 10.40 | 10.57 | 10.57 | 50,989,800 |
09 Aug 2022 | 10.24 | 10.30 | 10.02 | 10.16 | 10.16 | 33,603,600 |
08 Aug 2022 | 10.25 | 10.80 | 10.17 | 10.41 | 10.41 | 49,276,000 |
05 Aug 2022 | 10.08 | 10.35 | 9.98 | 10.18 | 10.18 | 37,479,200 |
04 Aug 2022 | 10.33 | 10.56 | 10.10 | 10.25 | 10.25 | 48,278,000 |
03 Aug 2022 | 9.92 | 10.49 | 9.92 | 10.32 | 10.32 | 61,691,400 |
02 Aug 2022 | 9.55 | 10.13 | 9.51 | 9.87 | 9.87 | 66,355,600 |
01 Aug 2022 | 9.81 | 9.82 | 9.50 | 9.54 | 9.54 | 50,125,600 |
29 Jul 2022 | 9.67 | 9.93 | 9.47 | 9.88 | 9.88 | 74,418,900 |
28 Jul 2022 | 9.55 | 9.92 | 9.34 | 9.67 | 9.67 | 97,531,200 |
27 Jul 2022 | 9.71 | 9.84 | 9.38 | 9.55 | 9.55 | 120,729,300 |
26 Jul 2022 | 9.78 | 9.93 | 9.63 | 9.63 | 9.63 | 94,591,200 |
25 Jul 2022 | 9.73 | 10.13 | 9.66 | 9.95 | 9.95 | 137,819,200 |
22 Jul 2022 | 11.10 | 11.11 | 9.91 | 9.96 | 9.96 | 329,550,600 |
21 Jul 2022 | 15.54 | 16.55 | 15.47 | 16.35 | 16.35 | 116,754,700 |
20 Jul 2022 | 14.52 | 15.64 | 14.41 | 15.51 | 15.51 | 47,768,400 |
19 Jul 2022 | 13.97 | 14.22 | 13.46 | 14.15 | 14.15 | 34,902,400 |
18 Jul 2022 | 13.87 | 14.55 | 13.80 | 13.92 | 13.92 | 44,254,900 |
15 Jul 2022 | 13.50 | 14.09 | 13.45 | 13.65 | 13.65 | 38,313,900 |
14 Jul 2022 | 13.79 | 13.87 | 13.15 | 13.17 | 13.17 | 24,256,700 |
13 Jul 2022 | 13.74 | 14.24 | 13.42 | 13.83 | 13.83 | 24,333,700 |
12 Jul 2022 | 14.24 | 14.59 | 13.76 | 14.04 | 14.04 | 24,850,900 |
11 Jul 2022 | 14.59 | 14.84 | 14.00 | 14.06 | 14.06 | 21,485,300 |
08 Jul 2022 | 14.75 | 15.30 | 14.61 | 14.96 | 14.96 | 21,267,000 |
07 Jul 2022 | 14.40 | 15.11 | 14.28 | 15.10 | 15.10 | 25,460,900 |
06 Jul 2022 | 14.35 | 14.61 | 14.06 | 14.28 | 14.28 | 23,266,300 |
05 Jul 2022 | 12.97 | 14.40 | 12.66 | 14.38 | 14.38 | 28,813,100 |
01 Jul 2022 | 13.18 | 13.46 | 12.80 | 13.17 | 13.17 | 23,296,700 |
30 Jun 2022 | 13.73 | 13.78 | 12.83 | 13.13 | 13.13 | 32,767,200 |
29 Jun 2022 | 13.76 | 13.98 | 13.35 | 13.96 | 13.96 | 25,595,800 |
28 Jun 2022 | 14.36 | 14.79 | 13.70 | 13.73 | 13.73 | 24,383,600 |
27 Jun 2022 | 15.11 | 15.28 | 14.38 | 14.56 | 14.56 | 29,269,400 |
24 Jun 2022 | 14.11 | 14.72 | 13.98 | 14.70 | 14.70 | 37,265,500 |
23 Jun 2022 | 13.16 | 14.00 | 13.03 | 13.94 | 13.94 | 32,057,800 |
22 Jun 2022 | 12.63 | 13.49 | 12.58 | 13.08 | 13.08 | 31,227,400 |
21 Jun 2022 | 12.47 | 13.24 | 12.32 | 12.85 | 12.85 | 37,130,600 |
17 Jun 2022 | 12.32 | 12.62 | 12.03 | 12.42 | 12.42 | 48,542,700 |
16 Jun 2022 | 12.65 | 12.78 | 12.14 | 12.22 | 12.22 | 38,525,000 |
15 Jun 2022 | 11.98 | 13.43 | 11.88 | 13.20 | 13.20 | 59,075,900 |
14 Jun 2022 | 12.08 | 12.52 | 11.90 | 11.91 | 11.91 | 40,211,400 |
13 Jun 2022 | 12.84 | 13.02 | 11.92 | 12.02 | 12.02 | 43,722,300 |
10 Jun 2022 | 13.83 | 13.97 | 13.15 | 13.28 | 13.28 | 42,426,800 |
09 Jun 2022 | 15.26 | 15.26 | 14.06 | 14.10 | 14.10 | 36,895,100 |
08 Jun 2022 | 15.40 | 15.87 | 15.14 | 15.17 | 15.17 | 36,326,100 |
07 Jun 2022 | 14.81 | 15.48 | 14.70 | 15.28 | 15.28 | 36,646,900 |
06 Jun 2022 | 14.61 | 15.40 | 13.88 | 15.15 | 15.15 | 64,278,200 |
03 Jun 2022 | 14.59 | 14.87 | 14.20 | 14.49 | 14.49 | 34,304,800 |
02 Jun 2022 | 13.54 | 15.12 | 13.54 | 14.90 | 14.90 | 58,591,000 |
01 Jun 2022 | 14.11 | 14.71 | 13.48 | 13.93 | 13.93 | 80,420,400 |
31 May 2022 | 15.37 | 15.42 | 14.09 | 14.11 | 14.11 | 98,324,800 |
27 May 2022 | 14.85 | 15.64 | 14.61 | 15.58 | 15.58 | 66,159,100 |
26 May 2022 | 13.75 | 14.94 | 13.63 | 14.81 | 14.81 | 80,386,400 |
25 May 2022 | 12.91 | 14.57 | 12.86 | 14.16 | 14.16 | 162,922,300 |
24 May 2022 | 14.49 | 14.57 | 12.55 | 12.79 | 12.79 | 286,479,900 |
23 May 2022 | 23.31 | 23.31 | 21.71 | 22.47 | 22.47 | 43,386,300 |
20 May 2022 | 23.59 | 24.16 | 22.30 | 23.26 | 23.26 | 29,598,700 |
19 May 2022 | 22.73 | 23.74 | 22.28 | 23.20 | 23.20 | 30,700,800 |
18 May 2022 | 24.05 | 24.75 | 22.65 | 22.73 | 22.73 | 29,460,400 |
17 May 2022 | 24.08 | 24.70 | 23.33 | 24.54 | 24.54 | 28,441,000 |
16 May 2022 | 24.29 | 24.70 | 23.34 | 23.42 | 23.42 | 25,171,900 |
13 May 2022 | 23.32 | 24.80 | 23.20 | 24.75 | 24.75 | 35,684,700 |
12 May 2022 | 21.54 | 23.80 | 20.95 | 22.77 | 22.77 | 37,016,200 |
11 May 2022 | 22.81 | 23.88 | 21.70 | 21.84 | 21.84 | 35,183,400 |
10 May 2022 | 24.01 | 24.09 | 22.00 | 22.89 | 22.89 | 36,436,100 |
09 May 2022 | 24.98 | 25.12 | 23.18 | 23.39 | 23.39 | 31,604,500 |
06 May 2022 | 27.11 | 27.20 | 24.81 | 24.92 | 24.92 | 31,983,200 |
05 May 2022 | 29.65 | 29.65 | 26.94 | 27.27 | 27.27 | 27,859,000 |
04 May 2022 | 28.85 | 30.19 | 27.19 | 30.16 | 30.16 | 30,175,400 |
03 May 2022 | 29.41 | 29.73 | 28.48 | 28.93 | 28.93 | 24,795,100 |
02 May 2022 | 28.26 | 29.54 | 28.06 | 29.52 | 29.52 | 23,474,700 |
29 Apr 2022 | 29.07 | 30.37 | 28.40 | 28.46 | 28.46 | 39,033,200 |
28 Apr 2022 | 27.91 | 28.96 | 26.44 | 28.81 | 28.81 | 44,665,200 |
27 Apr 2022 | 27.97 | 28.99 | 26.56 | 27.09 | 27.09 | 40,794,900 |
26 Apr 2022 | 29.52 | 29.72 | 28.15 | 28.69 | 28.69 | 34,701,800 |
25 Apr 2022 | 29.28 | 30.79 | 28.91 | 29.91 | 29.91 | 42,647,800 |
22 Apr 2022 | 28.67 | 31.21 | 28.56 | 29.76 | 29.76 | 77,506,100 |
21 Apr 2022 | 31.36 | 31.75 | 28.75 | 29.42 | 29.42 | 69,311,500 |
20 Apr 2022 | 32.93 | 33.18 | 30.70 | 30.76 | 30.76 | 38,448,300 |
19 Apr 2022 | 32.37 | 34.24 | 32.32 | 33.63 | 33.63 | 29,558,200 |
18 Apr 2022 | 33.19 | 33.35 | 31.60 | 32.64 | 32.64 | 22,468,100 |
14 Apr 2022 | 35.35 | 35.39 | 33.17 | 33.19 | 33.19 | 17,741,900 |
13 Apr 2022 | 33.66 | 34.92 | 33.34 | 34.68 | 34.68 | 18,160,800 |
12 Apr 2022 | 34.72 | 35.95 | 33.19 | 33.57 | 33.57 | 19,538,500 |
11 Apr 2022 | 34.65 | 35.75 | 34.05 | 34.40 | 34.40 | 20,890,400 |
08 Apr 2022 | 35.88 | 36.83 | 35.41 | 35.67 | 35.67 | 21,718,400 |
07 Apr 2022 | 36.39 | 37.30 | 34.58 | 36.25 | 36.25 | 21,490,400 |
06 Apr 2022 | 37.37 | 37.74 | 35.64 | 36.47 | 36.47 | 21,554,000 |
05 Apr 2022 | 39.50 | 39.80 | 37.82 | 38.25 | 38.25 | 22,261,200 |
04 Apr 2022 | 38.25 | 39.57 | 37.37 | 39.34 | 39.34 | 25,402,800 |
01 Apr 2022 | 36.20 | 38.60 | 36.20 | 37.39 | 37.39 | 25,281,500 |
31 Mar 2022 | 36.75 | 36.87 | 35.76 | 35.99 | 35.99 | 15,777,700 |
30 Mar 2022 | 37.55 | 38.30 | 36.50 | 36.84 | 36.84 | 16,516,200 |
29 Mar 2022 | 36.73 | 38.27 | 36.33 | 37.87 | 37.87 | 18,989,200 |
28 Mar 2022 | 35.21 | 36.62 | 34.86 | 36.23 | 36.23 | 15,152,400 |
25 Mar 2022 | 37.05 | 37.25 | 34.75 | 35.40 | 35.40 | 22,761,600 |
24 Mar 2022 | 36.21 | 37.07 | 35.18 | 37.05 | 37.05 | 16,601,200 |
23 Mar 2022 | 35.69 | 37.19 | 35.12 | 35.88 | 35.88 | 16,911,400 |
22 Mar 2022 | 35.20 | 36.92 | 34.97 | 36.24 | 36.24 | 24,395,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |