Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | - | - | - | - | - | - |
15 Aug 2022 | 16.780 | 16.900 | 15.840 | 16.040 | 16.040 | 58,955,256 |
12 Aug 2022 | 17.600 | 17.620 | 16.940 | 17.080 | 17.080 | 33,317,867 |
11 Aug 2022 | 17.380 | 17.920 | 17.320 | 17.720 | 17.720 | 28,850,353 |
10 Aug 2022 | 17.460 | 17.680 | 17.020 | 17.140 | 17.140 | 19,720,660 |
09 Aug 2022 | 17.440 | 17.780 | 17.240 | 17.500 | 17.500 | 22,280,000 |
08 Aug 2022 | 18.080 | 18.080 | 17.340 | 17.540 | 17.540 | 33,714,922 |
05 Aug 2022 | 16.800 | 17.980 | 16.780 | 17.900 | 17.900 | 70,578,751 |
04 Aug 2022 | 16.480 | 17.020 | 16.480 | 16.720 | 16.720 | 30,672,009 |
03 Aug 2022 | 15.700 | 17.060 | 15.620 | 16.180 | 16.180 | 63,962,528 |
02 Aug 2022 | 15.900 | 15.900 | 15.260 | 15.540 | 15.540 | 27,606,838 |
01 Aug 2022 | 16.360 | 16.400 | 15.920 | 16.100 | 16.100 | 15,430,839 |
29 Jul 2022 | 16.800 | 16.840 | 16.200 | 16.380 | 16.380 | 14,520,340 |
28 Jul 2022 | 16.800 | 16.900 | 16.640 | 16.740 | 16.740 | 15,114,566 |
27 Jul 2022 | 16.880 | 17.020 | 16.460 | 16.620 | 16.620 | 13,961,139 |
26 Jul 2022 | 17.320 | 17.360 | 16.780 | 17.000 | 17.000 | 13,885,036 |
25 Jul 2022 | 16.980 | 17.260 | 16.940 | 17.200 | 17.200 | 16,505,563 |
22 Jul 2022 | 16.980 | 17.060 | 16.760 | 16.900 | 16.900 | 20,447,440 |
21 Jul 2022 | 16.580 | 16.900 | 16.500 | 16.620 | 16.620 | 9,041,302 |
20 Jul 2022 | 16.600 | 16.680 | 16.500 | 16.580 | 16.580 | 6,886,365 |
19 Jul 2022 | 16.500 | 16.620 | 16.260 | 16.380 | 16.380 | 9,614,545 |
18 Jul 2022 | 16.140 | 16.640 | 16.100 | 16.580 | 16.580 | 19,614,402 |
15 Jul 2022 | 16.160 | 16.320 | 15.840 | 15.900 | 15.900 | 14,179,907 |
14 Jul 2022 | 16.180 | 16.340 | 16.040 | 16.140 | 16.140 | 11,941,510 |
13 Jul 2022 | 16.540 | 16.720 | 16.000 | 16.180 | 16.180 | 22,959,056 |
12 Jul 2022 | 17.040 | 17.100 | 16.480 | 16.520 | 16.520 | 20,756,266 |
11 Jul 2022 | 17.260 | 17.320 | 17.000 | 17.100 | 17.100 | 15,461,332 |
08 Jul 2022 | 17.400 | 17.580 | 17.320 | 17.500 | 17.500 | 13,549,791 |
07 Jul 2022 | 17.020 | 17.520 | 17.020 | 17.300 | 17.300 | 21,864,915 |
06 Jul 2022 | 17.520 | 17.660 | 17.060 | 17.180 | 17.180 | 30,549,180 |
05 Jul 2022 | 17.900 | 17.900 | 17.540 | 17.600 | 17.600 | 14,753,914 |
04 Jul 2022 | 17.820 | 17.820 | 17.500 | 17.600 | 17.600 | 33,333,750 |
30 Jun 2022 | 18.480 | 18.640 | 18.140 | 18.180 | 18.180 | 22,047,347 |
29 Jun 2022 | 18.880 | 19.180 | 18.280 | 18.480 | 18.480 | 33,068,551 |
28 Jun 2022 | 18.560 | 18.940 | 18.320 | 18.860 | 18.860 | 27,452,177 |
27 Jun 2022 | 18.160 | 18.720 | 18.080 | 18.560 | 18.560 | 37,318,498 |
24 Jun 2022 | 17.860 | 18.080 | 17.780 | 17.940 | 17.940 | 20,756,338 |
23 Jun 2022 | 17.700 | 17.860 | 17.560 | 17.720 | 17.720 | 13,137,462 |
22 Jun 2022 | 18.000 | 18.080 | 17.500 | 17.540 | 17.540 | 14,830,138 |
21 Jun 2022 | 17.840 | 18.140 | 17.840 | 18.020 | 18.020 | 13,884,518 |
20 Jun 2022 | 18.100 | 18.320 | 17.720 | 17.800 | 17.800 | 20,413,212 |
17 Jun 2022 | 17.940 | 18.200 | 17.780 | 18.080 | 18.080 | 21,969,366 |
16 Jun 2022 | 18.580 | 18.700 | 17.600 | 17.780 | 17.780 | 24,978,999 |
15 Jun 2022 | 18.500 | 18.820 | 18.280 | 18.380 | 18.380 | 22,755,391 |
14 Jun 2022 | 18.620 | 18.920 | 18.180 | 18.440 | 18.440 | 33,044,249 |
13 Jun 2022 | 18.380 | 19.380 | 18.200 | 18.860 | 18.860 | 76,099,841 |
10 Jun 2022 | 17.280 | 18.860 | 17.220 | 18.860 | 18.860 | 82,102,116 |
09 Jun 2022 | 17.760 | 18.080 | 17.320 | 17.460 | 17.460 | 30,587,650 |
08 Jun 2022 | 18.100 | 18.140 | 17.700 | 17.820 | 17.820 | 24,392,252 |
07 Jun 2022 | 17.780 | 18.200 | 17.640 | 17.900 | 17.900 | 31,214,127 |
06 Jun 2022 | 17.280 | 17.880 | 17.280 | 17.800 | 17.800 | 36,827,685 |
02 Jun 2022 | 16.760 | 17.320 | 16.760 | 17.200 | 17.200 | 25,165,038 |
01 Jun 2022 | 17.280 | 17.340 | 16.880 | 17.020 | 17.020 | 16,074,650 |
31 May 2022 | 17.380 | 17.380 | 17.020 | 17.100 | 17.100 | 25,503,229 |
30 May 2022 | 17.320 | 17.480 | 17.140 | 17.360 | 17.360 | 22,168,629 |
27 May 2022 | 17.280 | 17.460 | 16.960 | 17.260 | 17.260 | 26,268,016 |
26 May 2022 | 17.140 | 17.220 | 16.800 | 17.060 | 17.060 | 20,574,645 |
25 May 2022 | 16.540 | 17.160 | 16.520 | 17.000 | 17.000 | 31,892,753 |
24 May 2022 | 16.620 | 16.960 | 16.300 | 16.680 | 16.680 | 32,557,426 |
23 May 2022 | 16.480 | 16.900 | 16.400 | 16.820 | 16.820 | 40,290,681 |
20 May 2022 | 16.280 | 16.440 | 16.080 | 16.280 | 16.280 | 36,065,612 |
19 May 2022 | 15.380 | 15.880 | 15.360 | 15.880 | 15.880 | 25,059,484 |
18 May 2022 | 15.920 | 16.080 | 15.740 | 15.840 | 15.840 | 18,910,034 |
17 May 2022 | 15.640 | 16.060 | 15.640 | 15.940 | 15.940 | 30,088,555 |
16 May 2022 | 16.180 | 16.240 | 15.460 | 15.640 | 15.640 | 29,452,435 |
13 May 2022 | 16.180 | 16.240 | 15.720 | 15.980 | 15.980 | 44,452,961 |
12 May 2022 | 15.620 | 16.220 | 15.600 | 15.760 | 15.760 | 24,089,022 |
11 May 2022 | 15.240 | 16.380 | 15.220 | 15.820 | 15.820 | 41,545,733 |
10 May 2022 | 14.760 | 15.280 | 14.720 | 15.160 | 15.160 | 27,343,744 |
06 May 2022 | 15.660 | 15.880 | 15.040 | 15.220 | 15.220 | 26,986,881 |
05 May 2022 | 16.260 | 16.460 | 16.040 | 16.100 | 16.100 | 23,299,599 |
04 May 2022 | 16.400 | 16.540 | 16.040 | 16.040 | 16.040 | 4,143,029 |
03 May 2022 | 15.940 | 16.500 | 15.920 | 16.440 | 16.440 | 5,497,400 |
29 Apr 2022 | 15.560 | 16.640 | 15.520 | 16.420 | 16.420 | 18,660,535 |
28 Apr 2022 | 14.880 | 15.680 | 14.880 | 15.560 | 15.560 | 12,785,743 |
27 Apr 2022 | 14.680 | 15.380 | 14.640 | 15.300 | 15.300 | 27,057,000 |
26 Apr 2022 | 15.140 | 15.340 | 14.800 | 14.920 | 14.920 | 20,885,063 |
25 Apr 2022 | 15.400 | 15.620 | 14.900 | 15.000 | 15.000 | 32,518,830 |
22 Apr 2022 | 15.420 | 15.980 | 15.400 | 15.900 | 15.900 | 15,703,719 |
21 Apr 2022 | 16.300 | 16.340 | 15.600 | 15.720 | 15.720 | 21,559,530 |
20 Apr 2022 | 16.320 | 16.580 | 16.200 | 16.240 | 16.240 | 12,644,519 |
19 Apr 2022 | 16.540 | 16.600 | 16.220 | 16.320 | 16.320 | 13,538,616 |
14 Apr 2022 | 16.400 | 16.720 | 16.180 | 16.600 | 16.600 | 20,062,923 |
13 Apr 2022 | 16.480 | 16.640 | 16.200 | 16.340 | 16.340 | 13,308,595 |
12 Apr 2022 | 16.500 | 16.660 | 16.020 | 16.540 | 16.540 | 19,130,219 |
11 Apr 2022 | 17.060 | 17.060 | 16.220 | 16.280 | 16.280 | 24,186,020 |
08 Apr 2022 | 16.820 | 17.160 | 16.500 | 17.080 | 17.080 | 17,550,591 |
07 Apr 2022 | 17.020 | 17.300 | 16.740 | 16.800 | 16.800 | 20,884,475 |
06 Apr 2022 | 17.300 | 17.300 | 16.880 | 17.060 | 17.060 | 19,467,012 |
04 Apr 2022 | 17.120 | 17.400 | 16.860 | 17.280 | 17.280 | 7,113,919 |
01 Apr 2022 | 16.980 | 17.080 | 16.760 | 16.980 | 16.980 | 7,608,858 |
31 Mar 2022 | 17.600 | 17.760 | 16.980 | 17.140 | 17.140 | 7,589,915 |
30 Mar 2022 | 17.300 | 17.560 | 17.120 | 17.340 | 17.340 | 22,076,942 |
29 Mar 2022 | 16.960 | 17.280 | 16.820 | 17.040 | 17.040 | 13,847,857 |
28 Mar 2022 | 16.800 | 17.240 | 16.520 | 16.940 | 16.940 | 21,116,243 |
25 Mar 2022 | 17.860 | 18.120 | 16.760 | 16.800 | 16.800 | 43,335,055 |
24 Mar 2022 | 18.100 | 18.240 | 17.500 | 17.640 | 17.640 | 27,090,144 |
23 Mar 2022 | 17.520 | 18.720 | 17.520 | 18.140 | 18.140 | 58,179,955 |
22 Mar 2022 | 17.380 | 17.720 | 17.260 | 17.700 | 17.700 | 19,296,900 |
21 Mar 2022 | 17.280 | 18.000 | 17.120 | 17.420 | 17.420 | 36,265,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |