Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 20.41 | 20.63 | 20.15 | 20.36 | 20.36 | 8,239,136 |
16 Aug 2022 | 20.52 | 21.45 | 20.38 | 20.66 | 20.66 | 21,461,000 |
15 Aug 2022 | 20.31 | 21.12 | 20.22 | 20.80 | 20.80 | 21,002,500 |
12 Aug 2022 | 19.07 | 20.70 | 18.85 | 20.67 | 20.67 | 37,271,000 |
11 Aug 2022 | 19.90 | 20.30 | 18.52 | 18.54 | 18.54 | 28,115,600 |
10 Aug 2022 | 18.74 | 19.38 | 18.19 | 19.35 | 19.35 | 24,278,700 |
09 Aug 2022 | 18.00 | 18.75 | 17.52 | 17.89 | 17.89 | 19,500,100 |
08 Aug 2022 | 17.94 | 19.29 | 17.92 | 18.43 | 18.43 | 31,818,100 |
05 Aug 2022 | 17.80 | 19.53 | 17.25 | 17.96 | 17.96 | 57,052,300 |
04 Aug 2022 | 16.90 | 16.95 | 15.98 | 16.36 | 16.36 | 25,667,400 |
03 Aug 2022 | 15.75 | 16.91 | 15.46 | 16.82 | 16.82 | 23,566,500 |
02 Aug 2022 | 13.85 | 15.58 | 13.75 | 15.37 | 15.37 | 26,099,400 |
01 Aug 2022 | 13.58 | 14.27 | 13.28 | 14.11 | 14.11 | 13,682,100 |
29 Jul 2022 | 13.53 | 13.77 | 13.15 | 13.73 | 13.73 | 13,371,600 |
28 Jul 2022 | 13.67 | 14.01 | 13.15 | 13.73 | 13.73 | 11,609,400 |
27 Jul 2022 | 13.10 | 13.69 | 12.87 | 13.68 | 13.68 | 13,610,100 |
26 Jul 2022 | 13.06 | 13.16 | 12.56 | 12.65 | 12.65 | 12,157,200 |
25 Jul 2022 | 13.47 | 13.72 | 13.22 | 13.39 | 13.39 | 11,189,300 |
22 Jul 2022 | 14.44 | 14.55 | 13.16 | 13.53 | 13.53 | 18,487,900 |
21 Jul 2022 | 14.09 | 14.42 | 13.92 | 14.27 | 14.27 | 11,663,100 |
20 Jul 2022 | 13.54 | 14.61 | 13.52 | 14.28 | 14.28 | 19,621,700 |
19 Jul 2022 | 13.26 | 13.63 | 13.17 | 13.49 | 13.49 | 16,169,500 |
18 Jul 2022 | 13.18 | 13.51 | 12.81 | 13.00 | 13.00 | 24,185,600 |
15 Jul 2022 | 11.45 | 12.91 | 11.36 | 12.86 | 12.86 | 32,366,400 |
14 Jul 2022 | 11.55 | 11.69 | 11.12 | 11.22 | 11.22 | 16,083,800 |
13 Jul 2022 | 11.29 | 12.04 | 11.22 | 11.72 | 11.72 | 14,166,800 |
12 Jul 2022 | 11.51 | 12.01 | 11.30 | 11.85 | 11.85 | 14,878,600 |
11 Jul 2022 | 12.53 | 12.64 | 11.37 | 11.43 | 11.43 | 17,568,800 |
08 Jul 2022 | 12.71 | 13.20 | 12.53 | 12.74 | 12.74 | 15,144,000 |
07 Jul 2022 | 12.31 | 13.13 | 12.16 | 13.10 | 13.10 | 15,452,600 |
06 Jul 2022 | 12.86 | 13.34 | 12.31 | 12.37 | 12.37 | 16,542,800 |
05 Jul 2022 | 11.61 | 12.98 | 11.26 | 12.97 | 12.97 | 21,412,300 |
01 Jul 2022 | 11.75 | 12.09 | 11.48 | 11.77 | 11.77 | 14,108,300 |
30 Jun 2022 | 12.19 | 12.31 | 11.44 | 11.67 | 11.67 | 17,939,900 |
29 Jun 2022 | 12.56 | 12.77 | 12.24 | 12.41 | 12.41 | 11,051,200 |
28 Jun 2022 | 13.82 | 14.21 | 12.65 | 12.76 | 12.76 | 16,189,300 |
27 Jun 2022 | 14.26 | 14.38 | 13.28 | 13.60 | 13.60 | 15,179,800 |
24 Jun 2022 | 13.27 | 14.19 | 13.23 | 14.15 | 14.15 | 24,402,300 |
23 Jun 2022 | 12.62 | 13.23 | 12.55 | 13.08 | 13.08 | 24,425,700 |
22 Jun 2022 | 11.87 | 13.03 | 11.87 | 12.52 | 12.52 | 18,560,700 |
21 Jun 2022 | 11.73 | 12.50 | 11.63 | 12.17 | 12.17 | 20,143,500 |
17 Jun 2022 | 10.84 | 11.62 | 10.77 | 11.42 | 11.42 | 17,527,800 |
16 Jun 2022 | 11.73 | 11.86 | 10.52 | 10.72 | 10.72 | 21,022,800 |
15 Jun 2022 | 11.63 | 12.55 | 11.57 | 12.23 | 12.23 | 22,534,400 |
14 Jun 2022 | 11.14 | 11.84 | 10.61 | 11.61 | 11.61 | 17,492,700 |
13 Jun 2022 | 12.28 | 12.60 | 10.93 | 11.03 | 11.03 | 21,620,700 |
10 Jun 2022 | 13.35 | 13.88 | 13.02 | 13.10 | 13.10 | 23,004,600 |
09 Jun 2022 | 14.19 | 14.59 | 13.75 | 13.82 | 13.82 | 19,620,100 |
08 Jun 2022 | 12.83 | 14.65 | 12.80 | 14.33 | 14.33 | 29,928,700 |
07 Jun 2022 | 12.74 | 13.09 | 12.56 | 12.95 | 12.95 | 16,145,100 |
06 Jun 2022 | 12.86 | 13.36 | 12.65 | 13.08 | 13.08 | 19,539,900 |
03 Jun 2022 | 13.92 | 13.95 | 12.64 | 12.72 | 12.72 | 28,805,700 |
02 Jun 2022 | 13.47 | 14.41 | 13.42 | 14.26 | 14.26 | 21,014,900 |
01 Jun 2022 | 13.59 | 13.84 | 13.28 | 13.51 | 13.51 | 17,530,700 |
31 May 2022 | 14.71 | 14.78 | 13.16 | 13.55 | 13.55 | 49,496,800 |
27 May 2022 | 14.43 | 14.87 | 14.24 | 14.72 | 14.72 | 19,052,700 |
26 May 2022 | 13.99 | 14.63 | 13.90 | 14.24 | 14.24 | 18,740,400 |
25 May 2022 | 13.44 | 14.28 | 13.40 | 14.13 | 14.13 | 17,223,400 |
24 May 2022 | 13.71 | 14.12 | 13.31 | 13.51 | 13.51 | 19,925,100 |
23 May 2022 | 14.01 | 14.31 | 13.56 | 13.94 | 13.94 | 17,321,900 |
20 May 2022 | 14.27 | 14.55 | 13.19 | 14.03 | 14.03 | 22,641,200 |
19 May 2022 | 13.73 | 14.66 | 13.59 | 14.15 | 14.15 | 25,029,100 |
18 May 2022 | 13.47 | 14.65 | 13.31 | 13.86 | 13.86 | 28,695,300 |
17 May 2022 | 12.86 | 13.87 | 12.66 | 13.86 | 13.86 | 25,139,200 |
16 May 2022 | 13.14 | 13.47 | 12.40 | 12.48 | 12.48 | 27,912,000 |
13 May 2022 | 11.63 | 12.67 | 11.63 | 12.61 | 12.61 | 31,943,200 |
12 May 2022 | 10.14 | 11.73 | 9.77 | 11.37 | 11.37 | 32,161,300 |
11 May 2022 | 11.00 | 11.70 | 10.22 | 10.27 | 10.27 | 31,914,700 |
10 May 2022 | 11.47 | 11.75 | 10.38 | 11.36 | 11.36 | 32,385,800 |
09 May 2022 | 12.72 | 12.88 | 10.92 | 10.99 | 10.99 | 37,960,100 |
06 May 2022 | 15.00 | 15.04 | 12.97 | 13.15 | 13.15 | 41,470,100 |
05 May 2022 | 15.55 | 15.56 | 13.88 | 14.44 | 14.44 | 19,845,800 |
04 May 2022 | 15.08 | 15.88 | 14.49 | 15.73 | 15.73 | 30,428,400 |
03 May 2022 | 14.85 | 15.56 | 14.75 | 15.08 | 15.08 | 23,165,100 |
02 May 2022 | 13.70 | 15.00 | 13.49 | 14.99 | 14.99 | 23,857,200 |
29 Apr 2022 | 14.05 | 14.80 | 13.64 | 13.68 | 13.68 | 21,999,600 |
28 Apr 2022 | 14.07 | 14.33 | 13.06 | 14.10 | 14.10 | 25,428,400 |
27 Apr 2022 | 13.93 | 14.32 | 13.51 | 13.87 | 13.87 | 22,883,700 |
26 Apr 2022 | 14.41 | 14.68 | 13.80 | 13.96 | 13.96 | 20,057,100 |
25 Apr 2022 | 13.95 | 14.69 | 13.76 | 14.68 | 14.68 | 22,899,500 |
22 Apr 2022 | 14.42 | 14.72 | 13.73 | 14.03 | 14.03 | 24,032,800 |
21 Apr 2022 | 15.92 | 15.99 | 14.18 | 14.36 | 14.36 | 26,903,000 |
20 Apr 2022 | 16.76 | 16.90 | 15.56 | 15.56 | 15.56 | 21,009,300 |
19 Apr 2022 | 16.03 | 17.22 | 15.85 | 16.88 | 16.88 | 20,319,800 |
18 Apr 2022 | 16.42 | 16.45 | 15.56 | 15.98 | 15.98 | 17,666,600 |
14 Apr 2022 | 16.76 | 16.87 | 16.30 | 16.49 | 16.49 | 16,451,500 |
13 Apr 2022 | 16.41 | 17.21 | 16.21 | 16.75 | 16.75 | 17,683,100 |
12 Apr 2022 | 17.03 | 17.85 | 16.24 | 16.41 | 16.41 | 20,997,700 |
11 Apr 2022 | 16.09 | 17.36 | 15.90 | 16.87 | 16.87 | 21,490,900 |
08 Apr 2022 | 16.97 | 17.15 | 16.30 | 16.38 | 16.38 | 20,291,100 |
07 Apr 2022 | 17.61 | 18.04 | 16.49 | 17.20 | 17.20 | 19,073,500 |
06 Apr 2022 | 18.65 | 18.90 | 17.14 | 17.68 | 17.68 | 22,364,800 |
05 Apr 2022 | 20.34 | 20.48 | 19.01 | 19.05 | 19.05 | 15,786,200 |
04 Apr 2022 | 19.39 | 21.02 | 19.23 | 20.41 | 20.41 | 21,704,800 |
01 Apr 2022 | 19.57 | 19.96 | 18.76 | 19.05 | 19.05 | 16,427,600 |
31 Mar 2022 | 20.38 | 20.56 | 19.46 | 19.47 | 19.47 | 15,348,600 |
30 Mar 2022 | 20.29 | 21.26 | 20.02 | 20.41 | 20.41 | 17,465,900 |
29 Mar 2022 | 18.94 | 20.93 | 18.71 | 20.69 | 20.69 | 27,093,500 |
28 Mar 2022 | 18.39 | 18.99 | 17.63 | 18.65 | 18.65 | 24,039,600 |
25 Mar 2022 | 19.04 | 19.16 | 18.01 | 18.20 | 18.20 | 16,711,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |