Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 15.19 | 15.28 | 14.85 | 15.19 | 15.19 | 32,129,240 |
28 Jun 2022 | 15.27 | 15.32 | 14.93 | 15.02 | 15.02 | 36,743,900 |
27 Jun 2022 | 14.67 | 15.11 | 14.56 | 14.88 | 14.88 | 33,833,500 |
24 Jun 2022 | 13.99 | 14.23 | 13.75 | 14.20 | 14.20 | 33,574,500 |
23 Jun 2022 | 14.74 | 14.74 | 13.85 | 13.92 | 13.92 | 45,103,900 |
22 Jun 2022 | 14.19 | 14.73 | 14.15 | 14.48 | 14.48 | 46,046,000 |
21 Jun 2022 | 14.90 | 15.10 | 14.70 | 14.72 | 14.72 | 33,074,200 |
17 Jun 2022 | 15.26 | 15.32 | 14.75 | 14.93 | 14.93 | 47,765,700 |
16 Jun 2022 | 15.71 | 15.84 | 15.28 | 15.52 | 15.52 | 27,812,000 |
15 Jun 2022 | 15.95 | 16.43 | 15.87 | 16.26 | 16.26 | 34,101,800 |
14 Jun 2022 | 15.94 | 16.00 | 15.69 | 15.83 | 15.83 | 33,275,100 |
13 Jun 2022 | 16.15 | 16.19 | 15.60 | 15.89 | 15.89 | 46,922,000 |
10 Jun 2022 | 16.64 | 17.04 | 16.50 | 16.86 | 16.86 | 36,704,100 |
09 Jun 2022 | 17.56 | 17.58 | 17.07 | 17.09 | 17.09 | 32,471,600 |
08 Jun 2022 | 18.54 | 18.59 | 17.75 | 17.89 | 17.89 | 31,474,300 |
07 Jun 2022 | 18.21 | 18.65 | 18.19 | 18.65 | 18.65 | 31,285,800 |
06 Jun 2022 | 18.73 | 18.79 | 18.45 | 18.54 | 18.54 | 18,063,600 |
03 Jun 2022 | 18.62 | 18.73 | 18.37 | 18.54 | 18.54 | 25,773,400 |
02 Jun 2022 | 18.63 | 18.84 | 18.53 | 18.81 | 18.81 | 31,933,900 |
01 Jun 2022 | 18.13 | 18.48 | 18.03 | 18.34 | 18.34 | 25,323,800 |
31 May 2022 | 18.33 | 18.43 | 17.88 | 18.05 | 18.05 | 37,288,800 |
27 May 2022 | 17.89 | 18.10 | 17.82 | 18.09 | 18.09 | 25,798,300 |
26 May 2022 | 17.25 | 17.76 | 17.20 | 17.62 | 17.62 | 28,617,600 |
25 May 2022 | 17.24 | 17.62 | 17.24 | 17.49 | 17.49 | 25,884,000 |
24 May 2022 | 16.95 | 17.46 | 16.89 | 17.43 | 17.43 | 29,740,200 |
23 May 2022 | 17.22 | 17.40 | 17.09 | 17.21 | 17.21 | 35,745,900 |
20 May 2022 | 16.65 | 16.79 | 16.48 | 16.72 | 16.72 | 42,818,000 |
19 May 2022 | 15.95 | 16.39 | 15.95 | 16.22 | 16.22 | 38,464,500 |
18 May 2022 | 15.73 | 15.85 | 15.52 | 15.62 | 15.62 | 26,267,400 |
17 May 2022 | 16.38 | 16.41 | 15.89 | 16.11 | 16.11 | 41,171,500 |
16 May 2022 | 15.67 | 15.98 | 15.67 | 15.84 | 15.84 | 30,722,500 |
13 May 2022 | 15.19 | 15.58 | 15.14 | 15.42 | 15.42 | 25,381,100 |
12 May 2022 | 14.84 | 15.21 | 14.64 | 15.15 | 15.15 | 36,213,900 |
11 May 2022 | 15.27 | 15.64 | 15.18 | 15.24 | 15.24 | 41,159,800 |
10 May 2022 | 15.00 | 15.04 | 14.52 | 14.70 | 14.70 | 35,022,300 |
09 May 2022 | 15.10 | 15.23 | 14.77 | 14.81 | 14.81 | 44,222,100 |
06 May 2022 | 15.73 | 16.04 | 15.35 | 15.72 | 15.72 | 41,891,100 |
05 May 2022 | 16.52 | 16.54 | 15.68 | 16.01 | 16.01 | 38,963,800 |
04 May 2022 | 16.24 | 16.65 | 15.89 | 16.60 | 16.60 | 51,393,500 |
03 May 2022 | 16.58 | 16.84 | 16.48 | 16.64 | 16.64 | 31,293,600 |
02 May 2022 | 16.46 | 16.51 | 16.00 | 16.39 | 16.39 | 40,078,300 |
29 Apr 2022 | 17.57 | 17.76 | 16.87 | 16.89 | 16.89 | 47,752,500 |
28 Apr 2022 | 16.40 | 17.15 | 16.22 | 17.00 | 17.00 | 46,759,200 |
27 Apr 2022 | 16.12 | 16.56 | 15.95 | 16.40 | 16.40 | 60,351,400 |
26 Apr 2022 | 15.92 | 15.98 | 15.57 | 15.61 | 15.61 | 48,071,200 |
25 Apr 2022 | 16.14 | 16.30 | 15.70 | 16.18 | 16.18 | 56,363,600 |
22 Apr 2022 | 17.66 | 17.66 | 16.61 | 16.70 | 16.70 | 44,664,600 |
21 Apr 2022 | 18.34 | 18.36 | 17.44 | 17.65 | 17.65 | 28,050,000 |
20 Apr 2022 | 18.47 | 18.57 | 18.08 | 18.45 | 18.45 | 36,712,300 |
19 Apr 2022 | 18.89 | 19.05 | 18.55 | 18.75 | 18.75 | 32,522,200 |
18 Apr 2022 | 19.39 | 19.50 | 19.24 | 19.33 | 19.33 | 19,069,600 |
14 Apr 2022 | 19.70 | 19.70 | 19.29 | 19.48 | 19.48 | 25,599,100 |
13 Apr 2022 | 19.91 | 20.05 | 19.75 | 19.91 | 19.91 | 28,994,800 |
12 Apr 2022 | 20.50 | 20.55 | 19.89 | 19.93 | 19.93 | 21,619,300 |
11 Apr 2022 | 20.00 | 20.17 | 19.76 | 20.01 | 20.01 | 28,814,000 |
08 Apr 2022 | 20.42 | 20.47 | 19.92 | 20.10 | 20.10 | 34,815,200 |
07 Apr 2022 | 20.23 | 20.59 | 20.10 | 20.48 | 20.48 | 23,755,100 |
06 Apr 2022 | 20.36 | 20.59 | 20.16 | 20.48 | 20.48 | 31,305,000 |
05 Apr 2022 | 20.89 | 21.09 | 20.27 | 20.33 | 20.33 | 45,892,400 |
04 Apr 2022 | 21.09 | 21.29 | 21.04 | 21.23 | 21.23 | 30,119,400 |
01 Apr 2022 | 20.39 | 20.83 | 20.36 | 20.83 | 20.83 | 28,897,800 |
31 Mar 2022 | 20.22 | 20.40 | 19.96 | 19.99 | 19.99 | 29,515,000 |
30 Mar 2022 | 20.17 | 20.30 | 19.97 | 20.03 | 20.03 | 35,389,300 |
29 Mar 2022 | 19.75 | 19.95 | 19.54 | 19.95 | 19.95 | 27,429,800 |
28 Mar 2022 | 19.85 | 20.06 | 19.47 | 19.97 | 19.97 | 25,124,400 |
25 Mar 2022 | 20.20 | 20.25 | 19.74 | 19.94 | 19.94 | 27,451,000 |
24 Mar 2022 | 19.80 | 20.23 | 19.77 | 20.02 | 20.02 | 28,676,600 |
23 Mar 2022 | 19.87 | 20.24 | 19.83 | 19.93 | 19.93 | 31,530,900 |
22 Mar 2022 | 19.89 | 19.90 | 19.42 | 19.56 | 19.56 | 35,086,200 |
21 Mar 2022 | 19.63 | 20.10 | 19.57 | 19.94 | 19.94 | 35,748,200 |
18 Mar 2022 | 18.55 | 19.08 | 18.45 | 19.06 | 19.06 | 32,235,000 |
17 Mar 2022 | 18.25 | 18.80 | 18.12 | 18.70 | 18.70 | 41,943,900 |
16 Mar 2022 | 17.91 | 17.96 | 17.34 | 17.75 | 17.75 | 53,546,400 |
15 Mar 2022 | 17.28 | 17.40 | 16.95 | 17.24 | 17.24 | 65,998,600 |
14 Mar 2022 | 18.61 | 18.69 | 17.79 | 17.80 | 17.80 | 50,674,400 |
11 Mar 2022 | 19.40 | 19.58 | 19.06 | 19.07 | 19.07 | 31,342,900 |
10 Mar 2022 | 18.66 | 19.34 | 18.62 | 19.31 | 19.31 | 46,070,300 |
09 Mar 2022 | 18.72 | 18.86 | 18.42 | 18.72 | 18.72 | 62,036,300 |
08 Mar 2022 | 20.47 | 20.47 | 19.67 | 19.82 | 19.82 | 63,201,200 |
07 Mar 2022 | 20.76 | 20.96 | 20.40 | 20.60 | 20.60 | 51,694,500 |
04 Mar 2022 | 19.45 | 20.16 | 19.30 | 20.15 | 20.15 | 28,813,300 |
03 Mar 2022 | 19.98 | 20.12 | 19.66 | 19.84 | 19.84 | 39,768,400 |
02 Mar 2022 | 19.12 | 19.50 | 18.73 | 19.47 | 19.47 | 48,983,100 |
01 Mar 2022 | 18.56 | 19.46 | 18.56 | 18.86 | 18.86 | 49,064,600 |
28 Feb 2022 | 17.60 | 18.50 | 17.60 | 18.49 | 18.49 | 35,627,200 |
25 Feb 2022 | 16.73 | 17.90 | 16.72 | 17.82 | 17.82 | 42,396,700 |
24 Feb 2022 | 16.44 | 17.17 | 16.29 | 17.07 | 17.07 | 53,693,900 |
23 Feb 2022 | 17.12 | 17.32 | 16.99 | 17.27 | 17.27 | 30,476,300 |
22 Feb 2022 | 16.92 | 17.26 | 16.89 | 17.18 | 17.18 | 34,551,700 |
18 Feb 2022 | 16.87 | 16.87 | 16.61 | 16.64 | 16.64 | 26,247,500 |
17 Feb 2022 | 17.08 | 17.13 | 16.46 | 16.60 | 16.60 | 38,657,400 |
16 Feb 2022 | 17.34 | 17.51 | 17.25 | 17.44 | 17.44 | 20,295,800 |
15 Feb 2022 | 17.24 | 17.27 | 16.83 | 17.14 | 17.14 | 35,562,100 |
14 Feb 2022 | 17.60 | 17.61 | 17.36 | 17.49 | 17.49 | 24,138,500 |
11 Feb 2022 | 17.63 | 17.93 | 17.48 | 17.54 | 17.54 | 38,011,300 |
10 Feb 2022 | 17.71 | 18.15 | 17.68 | 17.85 | 17.85 | 55,181,900 |
09 Feb 2022 | 17.13 | 17.54 | 17.11 | 17.51 | 17.51 | 36,936,500 |
08 Feb 2022 | 17.12 | 17.44 | 17.09 | 17.43 | 17.43 | 36,637,900 |
07 Feb 2022 | 16.80 | 17.22 | 16.69 | 17.17 | 17.17 | 34,645,300 |
04 Feb 2022 | 16.17 | 16.60 | 16.11 | 16.55 | 16.55 | 30,025,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |