Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 14.21 | 14.31 | 13.81 | 13.82 | 13.82 | 16,252,745 |
11 Aug 2022 | 14.09 | 14.49 | 13.90 | 14.42 | 14.42 | 25,464,700 |
10 Aug 2022 | 14.54 | 14.77 | 14.38 | 14.42 | 14.42 | 28,843,100 |
09 Aug 2022 | 15.27 | 15.50 | 15.22 | 15.38 | 15.38 | 24,858,300 |
08 Aug 2022 | 14.93 | 15.32 | 14.68 | 15.19 | 15.19 | 26,298,000 |
05 Aug 2022 | 15.55 | 15.55 | 15.06 | 15.14 | 15.14 | 28,121,600 |
04 Aug 2022 | 15.03 | 15.24 | 14.95 | 15.07 | 15.07 | 18,290,500 |
03 Aug 2022 | 15.48 | 15.53 | 14.87 | 15.03 | 15.03 | 25,518,800 |
02 Aug 2022 | 15.64 | 15.89 | 15.19 | 15.75 | 15.75 | 28,046,900 |
01 Aug 2022 | 15.63 | 15.71 | 15.15 | 15.43 | 15.43 | 21,377,300 |
29 Jul 2022 | 15.82 | 15.91 | 15.18 | 15.31 | 15.31 | 24,118,700 |
28 Jul 2022 | 16.51 | 16.98 | 15.91 | 15.99 | 15.99 | 32,119,900 |
27 Jul 2022 | 17.54 | 17.58 | 16.36 | 16.60 | 16.60 | 29,897,800 |
26 Jul 2022 | 17.63 | 18.14 | 17.60 | 18.03 | 18.03 | 20,627,800 |
25 Jul 2022 | 17.38 | 17.71 | 17.28 | 17.41 | 17.41 | 23,660,100 |
22 Jul 2022 | 16.98 | 17.76 | 16.81 | 17.47 | 17.47 | 26,222,400 |
21 Jul 2022 | 17.60 | 17.93 | 16.98 | 17.00 | 17.00 | 30,657,200 |
20 Jul 2022 | 17.84 | 18.02 | 17.30 | 17.52 | 17.52 | 28,400,300 |
19 Jul 2022 | 18.81 | 18.90 | 17.77 | 17.88 | 17.88 | 27,456,700 |
18 Jul 2022 | 18.47 | 19.61 | 18.37 | 19.40 | 19.40 | 21,559,600 |
15 Jul 2022 | 19.37 | 19.69 | 18.93 | 18.97 | 18.97 | 24,980,200 |
14 Jul 2022 | 20.78 | 21.19 | 20.00 | 20.07 | 20.07 | 35,067,700 |
13 Jul 2022 | 20.52 | 20.60 | 19.47 | 19.95 | 19.95 | 43,905,600 |
12 Jul 2022 | 19.22 | 19.91 | 18.84 | 19.61 | 19.61 | 29,453,500 |
11 Jul 2022 | 18.87 | 19.23 | 18.75 | 19.14 | 19.14 | 20,702,900 |
08 Jul 2022 | 18.69 | 18.92 | 18.22 | 18.48 | 18.48 | 19,050,100 |
07 Jul 2022 | 19.02 | 19.03 | 18.32 | 18.44 | 18.44 | 21,591,800 |
06 Jul 2022 | 19.47 | 19.86 | 18.91 | 19.32 | 19.32 | 26,927,200 |
05 Jul 2022 | 20.43 | 20.90 | 19.48 | 19.48 | 19.48 | 40,418,400 |
01 Jul 2022 | 20.36 | 20.80 | 19.54 | 19.63 | 19.63 | 28,556,200 |
30 Jun 2022 | 20.40 | 20.98 | 19.72 | 20.23 | 20.23 | 30,467,200 |
29 Jun 2022 | 19.62 | 20.06 | 19.45 | 19.73 | 19.73 | 19,664,900 |
28 Jun 2022 | 18.33 | 19.72 | 17.92 | 19.70 | 19.70 | 19,186,600 |
27 Jun 2022 | 18.21 | 18.73 | 18.17 | 18.53 | 18.53 | 15,574,200 |
24 Jun 2022 | 19.73 | 19.75 | 18.35 | 18.37 | 18.37 | 32,642,000 |
23 Jun 2022 | 20.51 | 21.14 | 20.15 | 20.25 | 20.25 | 18,949,400 |
22 Jun 2022 | 21.50 | 21.58 | 20.15 | 20.90 | 20.90 | 19,960,300 |
21 Jun 2022 | 21.34 | 21.36 | 20.49 | 20.75 | 20.75 | 16,054,900 |
17 Jun 2022 | 22.50 | 23.13 | 21.80 | 22.43 | 22.43 | 28,548,800 |
16 Jun 2022 | 21.95 | 23.01 | 21.89 | 22.52 | 22.52 | 36,195,900 |
15 Jun 2022 | 20.85 | 21.75 | 19.72 | 20.55 | 20.55 | 28,626,400 |
14 Jun 2022 | 20.93 | 22.01 | 20.75 | 21.46 | 21.46 | 25,269,900 |
13 Jun 2022 | 20.55 | 21.51 | 20.26 | 21.25 | 21.25 | 36,730,600 |
10 Jun 2022 | 18.42 | 19.09 | 18.30 | 19.07 | 19.07 | 27,892,200 |
09 Jun 2022 | 16.61 | 17.55 | 16.33 | 17.53 | 17.53 | 20,961,700 |
08 Jun 2022 | 16.07 | 16.48 | 15.86 | 16.39 | 16.39 | 17,947,100 |
07 Jun 2022 | 16.77 | 16.83 | 15.81 | 15.88 | 15.88 | 15,879,900 |
06 Jun 2022 | 15.96 | 16.48 | 15.74 | 16.34 | 16.34 | 15,292,200 |
03 Jun 2022 | 16.27 | 16.60 | 16.08 | 16.48 | 16.48 | 19,798,000 |
02 Jun 2022 | 16.69 | 16.97 | 15.70 | 15.70 | 15.70 | 21,639,900 |
01 Jun 2022 | 16.00 | 16.97 | 15.87 | 16.66 | 16.66 | 19,414,200 |
31 May 2022 | 16.20 | 16.59 | 15.85 | 16.23 | 16.23 | 22,849,600 |
27 May 2022 | 16.94 | 16.95 | 15.97 | 15.97 | 15.97 | 18,205,900 |
26 May 2022 | 18.18 | 18.19 | 17.02 | 17.27 | 17.27 | 17,686,900 |
25 May 2022 | 19.09 | 19.13 | 18.05 | 18.31 | 18.31 | 22,509,600 |
24 May 2022 | 19.05 | 19.82 | 18.68 | 18.84 | 18.84 | 27,435,400 |
23 May 2022 | 19.05 | 19.41 | 18.31 | 18.42 | 18.42 | 27,014,800 |
20 May 2022 | 18.98 | 20.90 | 18.89 | 19.55 | 19.55 | 36,830,700 |
19 May 2022 | 19.71 | 19.90 | 18.87 | 19.55 | 19.55 | 33,902,500 |
18 May 2022 | 17.73 | 19.36 | 17.69 | 19.20 | 19.20 | 26,092,800 |
17 May 2022 | 17.37 | 17.90 | 17.11 | 17.14 | 17.14 | 19,790,700 |
16 May 2022 | 18.26 | 18.58 | 17.72 | 18.24 | 18.24 | 18,980,700 |
13 May 2022 | 18.77 | 18.93 | 17.81 | 18.01 | 18.01 | 23,496,100 |
12 May 2022 | 19.86 | 20.48 | 18.90 | 19.43 | 19.43 | 37,687,200 |
11 May 2022 | 18.62 | 19.46 | 17.79 | 19.36 | 19.36 | 33,146,600 |
10 May 2022 | 17.72 | 19.06 | 17.49 | 18.46 | 18.46 | 30,760,600 |
09 May 2022 | 17.76 | 18.80 | 17.58 | 18.60 | 18.60 | 38,545,200 |
06 May 2022 | 17.00 | 17.65 | 16.54 | 16.97 | 16.97 | 43,324,500 |
05 May 2022 | 15.54 | 17.13 | 15.52 | 16.67 | 16.67 | 35,407,700 |
04 May 2022 | 16.49 | 16.89 | 14.99 | 15.05 | 15.05 | 33,740,300 |
03 May 2022 | 16.74 | 16.93 | 16.26 | 16.58 | 16.58 | 24,320,900 |
02 May 2022 | 17.11 | 17.98 | 16.62 | 16.80 | 16.80 | 39,611,900 |
29 Apr 2022 | 15.85 | 17.20 | 15.60 | 17.09 | 17.09 | 36,318,800 |
28 Apr 2022 | 16.04 | 16.62 | 15.17 | 15.41 | 15.41 | 37,666,400 |
27 Apr 2022 | 16.66 | 16.92 | 15.97 | 16.67 | 16.67 | 38,746,700 |
26 Apr 2022 | 15.74 | 16.79 | 15.71 | 16.77 | 16.77 | 37,440,500 |
25 Apr 2022 | 15.99 | 16.52 | 15.42 | 15.44 | 15.44 | 40,117,600 |
22 Apr 2022 | 14.66 | 15.78 | 14.60 | 15.70 | 15.70 | 33,052,300 |
21 Apr 2022 | 13.52 | 14.61 | 13.40 | 14.52 | 14.52 | 31,931,800 |
20 Apr 2022 | 13.69 | 14.02 | 13.62 | 13.89 | 13.89 | 19,230,700 |
19 Apr 2022 | 14.60 | 14.61 | 13.79 | 13.87 | 13.87 | 21,626,600 |
18 Apr 2022 | 14.69 | 14.81 | 14.39 | 14.56 | 14.56 | 23,755,800 |
14 Apr 2022 | 14.05 | 14.60 | 13.92 | 14.57 | 14.57 | 21,757,100 |
13 Apr 2022 | 14.60 | 14.61 | 13.99 | 14.04 | 14.04 | 20,141,200 |
12 Apr 2022 | 14.10 | 14.73 | 13.82 | 14.56 | 14.56 | 26,019,000 |
11 Apr 2022 | 14.02 | 14.45 | 13.93 | 14.39 | 14.39 | 19,712,400 |
08 Apr 2022 | 13.66 | 13.85 | 13.42 | 13.68 | 13.68 | 25,575,800 |
07 Apr 2022 | 13.89 | 14.08 | 13.41 | 13.58 | 13.58 | 29,507,400 |
06 Apr 2022 | 13.76 | 14.06 | 13.58 | 13.80 | 13.80 | 29,732,000 |
05 Apr 2022 | 13.05 | 13.50 | 12.82 | 13.40 | 13.40 | 30,716,600 |
04 Apr 2022 | 13.24 | 13.30 | 12.90 | 12.92 | 12.92 | 21,975,600 |
01 Apr 2022 | 13.22 | 13.58 | 13.20 | 13.26 | 13.26 | 27,703,700 |
31 Mar 2022 | 12.83 | 13.37 | 12.76 | 13.35 | 13.35 | 27,964,800 |
30 Mar 2022 | 12.63 | 12.95 | 12.57 | 12.75 | 12.75 | 24,169,700 |
29 Mar 2022 | 12.67 | 12.91 | 12.49 | 12.52 | 12.52 | 30,324,500 |
28 Mar 2022 | 13.36 | 13.54 | 13.02 | 13.02 | 13.02 | 14,884,600 |
25 Mar 2022 | 13.45 | 13.69 | 13.28 | 13.32 | 13.32 | 17,701,300 |
24 Mar 2022 | 13.96 | 14.05 | 13.50 | 13.50 | 13.50 | 16,475,700 |
23 Mar 2022 | 13.86 | 14.15 | 13.70 | 14.15 | 14.15 | 21,700,400 |
22 Mar 2022 | 13.96 | 13.97 | 13.52 | 13.60 | 13.60 | 16,404,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |