Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 16.34 | 16.88 | 16.16 | 16.78 | 16.78 | 37,522,450 |
27 Jun 2022 | 17.00 | 17.06 | 16.31 | 16.46 | 16.46 | 45,848,062 |
24 Jun 2022 | 16.52 | 17.07 | 16.45 | 16.77 | 16.77 | 38,758,395 |
23 Jun 2022 | 16.79 | 16.85 | 15.92 | 16.71 | 16.71 | 46,251,530 |
22 Jun 2022 | 16.94 | 17.13 | 16.54 | 16.68 | 16.68 | 33,290,895 |
21 Jun 2022 | 17.03 | 17.15 | 16.70 | 17.05 | 17.05 | 37,106,145 |
20 Jun 2022 | 16.23 | 17.18 | 16.13 | 17.06 | 17.06 | 48,651,916 |
17 Jun 2022 | 15.94 | 16.57 | 15.88 | 16.29 | 16.29 | 41,665,275 |
16 Jun 2022 | 15.85 | 16.23 | 15.72 | 15.95 | 15.95 | 34,964,098 |
15 Jun 2022 | 16.00 | 16.24 | 15.84 | 15.85 | 15.85 | 44,327,717 |
14 Jun 2022 | 15.27 | 16.25 | 15.25 | 16.16 | 16.16 | 61,131,303 |
13 Jun 2022 | 14.82 | 15.58 | 14.80 | 15.55 | 15.55 | 57,774,887 |
10 Jun 2022 | 14.66 | 15.19 | 14.60 | 15.06 | 15.06 | 36,112,421 |
09 Jun 2022 | 15.39 | 15.39 | 14.78 | 14.91 | 14.91 | 38,787,733 |
08 Jun 2022 | 15.01 | 15.42 | 14.91 | 15.22 | 15.22 | 60,000,497 |
07 Jun 2022 | 15.05 | 15.23 | 14.70 | 14.80 | 14.80 | 44,457,492 |
06 Jun 2022 | 14.23 | 15.31 | 14.22 | 15.15 | 15.15 | 82,410,322 |
02 Jun 2022 | 13.84 | 14.45 | 13.73 | 14.39 | 14.39 | 52,227,457 |
01 Jun 2022 | 13.87 | 13.92 | 13.70 | 13.87 | 13.87 | 30,779,051 |
31 May 2022 | 13.90 | 14.13 | 13.61 | 13.98 | 13.98 | 47,461,384 |
30 May 2022 | 13.70 | 13.77 | 13.45 | 13.72 | 13.72 | 27,668,729 |
27 May 2022 | 13.75 | 13.92 | 13.40 | 13.66 | 13.66 | 37,520,799 |
26 May 2022 | 13.88 | 13.99 | 13.35 | 13.72 | 13.72 | 49,210,975 |
25 May 2022 | 13.06 | 13.50 | 12.98 | 13.46 | 13.46 | 37,035,592 |
24 May 2022 | 13.71 | 13.98 | 13.06 | 13.06 | 13.06 | 51,830,578 |
23 May 2022 | 13.74 | 13.89 | 13.51 | 13.84 | 13.84 | 38,539,707 |
20 May 2022 | 13.45 | 13.84 | 13.33 | 13.76 | 13.76 | 52,418,895 |
19 May 2022 | 12.58 | 13.47 | 12.54 | 13.46 | 13.46 | 60,386,898 |
18 May 2022 | 12.98 | 13.05 | 12.82 | 12.85 | 12.85 | 21,382,976 |
17 May 2022 | 12.85 | 13.02 | 12.80 | 13.01 | 13.01 | 22,665,623 |
16 May 2022 | 13.24 | 13.28 | 12.83 | 12.89 | 12.89 | 29,675,311 |
13 May 2022 | 13.10 | 13.22 | 12.78 | 13.13 | 13.13 | 36,107,739 |
12 May 2022 | 12.77 | 13.20 | 12.70 | 12.90 | 12.90 | 35,277,615 |
11 May 2022 | 12.81 | 13.24 | 12.75 | 12.77 | 12.77 | 58,996,466 |
10 May 2022 | 12.18 | 12.95 | 12.12 | 12.88 | 12.88 | 48,885,996 |
09 May 2022 | 12.29 | 12.47 | 12.21 | 12.40 | 12.40 | 28,207,785 |
06 May 2022 | 12.50 | 12.63 | 12.31 | 12.37 | 12.37 | 36,751,811 |
05 May 2022 | 12.60 | 13.05 | 12.52 | 12.86 | 12.86 | 55,914,833 |
29 Apr 2022 | 11.99 | 12.68 | 11.86 | 12.62 | 12.62 | 46,443,468 |
28 Apr 2022 | 11.85 | 12.14 | 11.75 | 11.92 | 11.92 | 34,871,764 |
27 Apr 2022 | 11.07 | 12.03 | 11.05 | 11.95 | 11.95 | 46,710,366 |
26 Apr 2022 | 11.10 | 11.66 | 11.10 | 11.27 | 11.27 | 43,666,584 |
25 Apr 2022 | 11.92 | 12.02 | 11.12 | 11.19 | 11.19 | 46,449,793 |
22 Apr 2022 | 11.94 | 12.32 | 11.76 | 12.20 | 12.20 | 31,963,237 |
21 Apr 2022 | 13.00 | 13.10 | 11.94 | 12.03 | 12.03 | 55,468,783 |
20 Apr 2022 | 12.86 | 13.26 | 12.56 | 12.61 | 12.61 | 39,713,792 |
19 Apr 2022 | 12.71 | 13.06 | 12.65 | 12.78 | 12.78 | 26,147,339 |
18 Apr 2022 | 12.52 | 12.78 | 12.18 | 12.73 | 12.73 | 22,739,410 |
15 Apr 2022 | 12.61 | 12.71 | 12.38 | 12.57 | 12.57 | 20,845,896 |
14 Apr 2022 | 12.50 | 12.87 | 12.50 | 12.68 | 12.68 | 30,731,703 |
13 Apr 2022 | 12.69 | 12.79 | 12.45 | 12.47 | 12.47 | 27,237,744 |
12 Apr 2022 | 12.50 | 12.88 | 12.46 | 12.80 | 12.80 | 47,523,828 |
11 Apr 2022 | 12.70 | 12.71 | 12.06 | 12.15 | 12.15 | 31,378,526 |
08 Apr 2022 | 12.65 | 12.85 | 12.40 | 12.77 | 12.77 | 27,790,887 |
07 Apr 2022 | 13.14 | 13.14 | 12.58 | 12.60 | 12.60 | 48,499,052 |
06 Apr 2022 | 13.60 | 13.60 | 13.10 | 13.18 | 13.18 | 37,646,355 |
01 Apr 2022 | 13.45 | 13.65 | 13.23 | 13.59 | 13.59 | 29,262,471 |
31 Mar 2022 | 14.08 | 14.09 | 13.41 | 13.56 | 13.56 | 37,903,968 |
30 Mar 2022 | 13.72 | 14.15 | 13.70 | 14.13 | 14.13 | 31,515,908 |
29 Mar 2022 | 14.04 | 14.07 | 13.52 | 13.58 | 13.58 | 24,653,615 |
28 Mar 2022 | 13.84 | 13.98 | 13.54 | 13.81 | 13.81 | 22,739,873 |
25 Mar 2022 | 14.27 | 14.38 | 13.97 | 13.99 | 13.99 | 26,877,947 |
24 Mar 2022 | 14.60 | 15.01 | 14.36 | 14.38 | 14.38 | 40,766,070 |
23 Mar 2022 | 14.69 | 15.35 | 14.63 | 14.73 | 14.73 | 72,282,276 |
22 Mar 2022 | 14.30 | 14.45 | 14.14 | 14.23 | 14.23 | 18,729,107 |
21 Mar 2022 | 14.42 | 14.46 | 14.08 | 14.28 | 14.28 | 21,527,598 |
18 Mar 2022 | 14.16 | 14.43 | 14.01 | 14.35 | 14.35 | 24,420,526 |
17 Mar 2022 | 14.15 | 14.52 | 14.06 | 14.15 | 14.15 | 40,744,479 |
16 Mar 2022 | 13.76 | 14.00 | 13.15 | 13.99 | 13.99 | 38,106,810 |
15 Mar 2022 | 14.45 | 14.47 | 13.38 | 13.44 | 13.44 | 48,948,674 |
14 Mar 2022 | 14.86 | 15.12 | 14.51 | 14.51 | 14.51 | 20,200,099 |
11 Mar 2022 | 15.06 | 15.25 | 14.56 | 15.13 | 15.13 | 30,570,730 |
10 Mar 2022 | 15.25 | 15.52 | 15.03 | 15.30 | 15.30 | 32,204,112 |
09 Mar 2022 | 14.88 | 15.24 | 14.08 | 14.87 | 14.87 | 38,094,527 |
08 Mar 2022 | 15.55 | 15.60 | 14.70 | 14.76 | 14.76 | 31,974,061 |
07 Mar 2022 | 15.86 | 15.86 | 15.33 | 15.48 | 15.48 | 24,998,817 |
04 Mar 2022 | 16.09 | 16.18 | 15.76 | 15.87 | 15.87 | 22,688,136 |
03 Mar 2022 | 16.50 | 16.59 | 16.22 | 16.28 | 16.28 | 27,180,336 |
02 Mar 2022 | 16.15 | 16.45 | 16.08 | 16.36 | 16.36 | 23,304,701 |
01 Mar 2022 | 16.46 | 16.67 | 16.14 | 16.31 | 16.31 | 29,767,021 |
28 Feb 2022 | 16.40 | 16.63 | 16.09 | 16.26 | 16.26 | 29,711,990 |
25 Feb 2022 | 16.30 | 16.59 | 16.16 | 16.39 | 16.39 | 35,545,426 |
24 Feb 2022 | 16.10 | 16.78 | 15.82 | 16.02 | 16.02 | 47,102,010 |
23 Feb 2022 | 15.78 | 16.33 | 15.75 | 16.22 | 16.22 | 48,865,050 |
22 Feb 2022 | 15.92 | 15.92 | 15.40 | 15.61 | 15.61 | 29,959,222 |
21 Feb 2022 | 16.00 | 16.05 | 15.74 | 16.01 | 16.01 | 24,578,456 |
18 Feb 2022 | 15.98 | 16.19 | 15.90 | 16.01 | 16.01 | 22,511,962 |
17 Feb 2022 | 16.10 | 16.28 | 15.90 | 16.17 | 16.17 | 41,965,982 |
16 Feb 2022 | 16.35 | 16.46 | 16.13 | 16.21 | 16.21 | 27,903,067 |
15 Feb 2022 | 16.09 | 16.30 | 15.98 | 16.26 | 16.26 | 30,744,610 |
14 Feb 2022 | 16.54 | 16.61 | 15.80 | 15.99 | 15.99 | 43,872,280 |
11 Feb 2022 | 17.35 | 17.42 | 16.36 | 16.55 | 16.55 | 46,908,306 |
10 Feb 2022 | 17.79 | 18.00 | 17.36 | 17.46 | 17.46 | 24,736,849 |
09 Feb 2022 | 17.75 | 18.11 | 17.52 | 17.94 | 17.94 | 19,122,960 |
08 Feb 2022 | 17.59 | 17.78 | 17.23 | 17.75 | 17.75 | 21,657,685 |
07 Feb 2022 | 17.49 | 17.92 | 17.43 | 17.53 | 17.53 | 22,951,377 |
28 Jan 2022 | 17.97 | 17.97 | 16.90 | 17.15 | 17.15 | 27,969,603 |
27 Jan 2022 | 18.10 | 18.54 | 17.60 | 17.67 | 17.67 | 22,070,897 |
26 Jan 2022 | 18.06 | 18.84 | 17.94 | 18.22 | 18.22 | 30,332,250 |
25 Jan 2022 | 18.70 | 18.95 | 17.80 | 17.80 | 17.80 | 23,408,767 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |