Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 12.17 | 12.57 | 11.93 | 12.47 | 12.47 | 80,630,300 |
23 Jun 2022 | 12.79 | 12.81 | 11.44 | 12.05 | 12.05 | 36,073,100 |
22 Jun 2022 | 12.50 | 13.22 | 12.37 | 12.60 | 12.60 | 26,660,700 |
21 Jun 2022 | 12.75 | 12.93 | 12.22 | 12.50 | 12.50 | 30,357,400 |
17 Jun 2022 | 11.86 | 12.71 | 11.86 | 12.53 | 12.53 | 32,932,500 |
16 Jun 2022 | 12.22 | 12.50 | 11.43 | 11.79 | 11.79 | 26,518,100 |
15 Jun 2022 | 11.55 | 12.97 | 11.54 | 12.77 | 12.77 | 37,213,600 |
14 Jun 2022 | 11.52 | 12.05 | 11.11 | 11.92 | 11.92 | 25,723,500 |
13 Jun 2022 | 11.91 | 12.20 | 11.09 | 11.48 | 11.48 | 27,916,000 |
10 Jun 2022 | 12.63 | 12.73 | 12.07 | 12.43 | 12.43 | 26,509,900 |
09 Jun 2022 | 13.37 | 13.53 | 12.57 | 12.78 | 12.78 | 32,254,800 |
08 Jun 2022 | 12.80 | 14.25 | 12.71 | 13.52 | 13.52 | 51,742,200 |
07 Jun 2022 | 12.02 | 13.25 | 11.81 | 13.07 | 13.07 | 40,370,600 |
06 Jun 2022 | 12.42 | 12.58 | 11.77 | 11.95 | 11.95 | 34,537,900 |
03 Jun 2022 | 12.78 | 13.06 | 12.18 | 12.45 | 12.45 | 39,073,400 |
02 Jun 2022 | 12.69 | 13.54 | 12.30 | 13.30 | 13.30 | 45,309,900 |
01 Jun 2022 | 14.01 | 14.32 | 12.80 | 12.81 | 12.81 | 55,539,700 |
31 May 2022 | 15.75 | 16.13 | 13.93 | 14.34 | 14.34 | 106,975,100 |
27 May 2022 | 12.65 | 14.47 | 12.40 | 14.43 | 14.43 | 89,906,000 |
26 May 2022 | 11.75 | 12.88 | 11.59 | 12.23 | 12.23 | 71,002,400 |
25 May 2022 | 10.48 | 11.88 | 10.40 | 11.88 | 11.88 | 53,628,000 |
24 May 2022 | 11.33 | 11.39 | 10.30 | 10.39 | 10.39 | 37,689,300 |
23 May 2022 | 12.01 | 12.02 | 11.45 | 11.58 | 11.58 | 24,854,400 |
20 May 2022 | 13.18 | 13.35 | 11.43 | 12.03 | 12.03 | 41,387,900 |
19 May 2022 | 12.77 | 13.50 | 12.66 | 13.08 | 13.08 | 50,443,600 |
18 May 2022 | 12.73 | 14.22 | 12.51 | 12.76 | 12.76 | 53,729,400 |
17 May 2022 | 12.06 | 12.92 | 11.84 | 12.90 | 12.90 | 38,183,500 |
16 May 2022 | 11.90 | 12.66 | 11.50 | 11.71 | 11.71 | 40,960,000 |
13 May 2022 | 12.11 | 12.49 | 11.49 | 11.81 | 11.81 | 58,129,300 |
12 May 2022 | 10.05 | 13.71 | 9.70 | 11.20 | 11.20 | 104,887,800 |
11 May 2022 | 11.56 | 11.65 | 9.91 | 10.37 | 10.37 | 58,508,700 |
10 May 2022 | 13.15 | 14.01 | 11.50 | 11.84 | 11.84 | 55,693,400 |
09 May 2022 | 13.63 | 13.63 | 12.43 | 12.52 | 12.52 | 40,732,200 |
06 May 2022 | 14.66 | 14.84 | 13.52 | 13.76 | 13.76 | 33,033,100 |
05 May 2022 | 15.68 | 15.79 | 14.36 | 14.69 | 14.69 | 26,987,600 |
04 May 2022 | 15.22 | 15.91 | 14.68 | 15.72 | 15.72 | 26,421,700 |
03 May 2022 | 15.16 | 16.11 | 14.73 | 15.51 | 15.51 | 31,834,300 |
02 May 2022 | 15.10 | 15.49 | 14.61 | 15.26 | 15.26 | 23,883,200 |
29 Apr 2022 | 15.63 | 16.05 | 15.22 | 15.30 | 15.30 | 21,342,700 |
28 Apr 2022 | 15.71 | 16.13 | 14.70 | 15.64 | 15.64 | 29,857,700 |
27 Apr 2022 | 15.39 | 16.25 | 15.25 | 15.85 | 15.85 | 26,605,900 |
26 Apr 2022 | 16.89 | 17.09 | 15.49 | 15.50 | 15.50 | 24,732,800 |
25 Apr 2022 | 16.39 | 17.03 | 16.29 | 16.96 | 16.96 | 26,444,200 |
22 Apr 2022 | 17.12 | 17.61 | 16.10 | 16.52 | 16.52 | 26,431,700 |
21 Apr 2022 | 17.41 | 18.07 | 16.66 | 16.85 | 16.85 | 26,372,700 |
20 Apr 2022 | 18.40 | 18.66 | 17.30 | 17.34 | 17.34 | 23,913,500 |
19 Apr 2022 | 17.38 | 18.92 | 17.10 | 18.68 | 18.68 | 31,744,900 |
18 Apr 2022 | 18.10 | 18.19 | 16.97 | 17.48 | 17.48 | 23,892,600 |
14 Apr 2022 | 18.27 | 18.69 | 17.90 | 18.02 | 18.02 | 25,333,700 |
13 Apr 2022 | 17.55 | 18.58 | 16.94 | 18.53 | 18.53 | 36,748,800 |
12 Apr 2022 | 18.88 | 19.01 | 17.20 | 17.42 | 17.42 | 42,073,100 |
11 Apr 2022 | 18.03 | 18.82 | 17.72 | 18.72 | 18.72 | 37,554,600 |
08 Apr 2022 | 19.70 | 19.70 | 18.13 | 18.24 | 18.24 | 42,674,700 |
07 Apr 2022 | 20.63 | 20.94 | 18.63 | 19.73 | 19.73 | 53,370,500 |
06 Apr 2022 | 20.65 | 21.92 | 20.01 | 20.39 | 20.39 | 52,212,200 |
05 Apr 2022 | 23.18 | 23.96 | 21.00 | 21.21 | 21.21 | 41,624,100 |
04 Apr 2022 | 23.48 | 23.75 | 21.94 | 23.31 | 23.31 | 51,458,400 |
01 Apr 2022 | 25.13 | 25.28 | 22.34 | 23.30 | 23.30 | 65,735,700 |
31 Mar 2022 | 24.77 | 25.92 | 23.26 | 24.64 | 24.64 | 89,239,000 |
30 Mar 2022 | 28.56 | 29.23 | 25.35 | 25.68 | 25.68 | 95,384,200 |
29 Mar 2022 | 30.03 | 34.33 | 26.41 | 29.44 | 29.44 | 212,293,100 |
28 Mar 2022 | 20.61 | 29.73 | 20.53 | 29.33 | 29.33 | 226,704,100 |
25 Mar 2022 | 19.95 | 21.70 | 19.71 | 20.24 | 20.24 | 71,814,700 |
24 Mar 2022 | 20.05 | 20.57 | 18.86 | 20.23 | 20.23 | 68,471,700 |
23 Mar 2022 | 18.75 | 22.35 | 18.18 | 20.74 | 20.74 | 170,142,600 |
22 Mar 2022 | 15.88 | 18.91 | 15.75 | 18.26 | 18.26 | 81,798,900 |
21 Mar 2022 | 15.69 | 16.55 | 15.28 | 15.86 | 15.86 | 34,256,700 |
18 Mar 2022 | 14.98 | 15.90 | 14.97 | 15.80 | 15.80 | 31,992,100 |
17 Mar 2022 | 14.91 | 15.61 | 14.86 | 15.19 | 15.19 | 24,130,400 |
16 Mar 2022 | 14.51 | 15.69 | 14.23 | 15.23 | 15.23 | 39,104,500 |
15 Mar 2022 | 13.76 | 14.69 | 13.17 | 14.48 | 14.48 | 40,853,100 |
14 Mar 2022 | 14.05 | 14.16 | 12.90 | 13.56 | 13.56 | 32,959,800 |
11 Mar 2022 | 15.31 | 15.40 | 14.27 | 14.30 | 14.30 | 29,202,900 |
10 Mar 2022 | 15.63 | 15.81 | 14.78 | 15.32 | 15.32 | 25,666,500 |
09 Mar 2022 | 15.72 | 16.27 | 15.43 | 15.71 | 15.71 | 25,206,400 |
08 Mar 2022 | 15.15 | 16.26 | 14.38 | 15.39 | 15.39 | 35,370,400 |
07 Mar 2022 | 16.91 | 17.10 | 14.90 | 15.21 | 15.21 | 39,507,300 |
04 Mar 2022 | 18.05 | 18.32 | 16.35 | 16.57 | 16.57 | 39,474,600 |
03 Mar 2022 | 18.63 | 18.70 | 17.80 | 18.06 | 18.06 | 24,825,900 |
02 Mar 2022 | 18.01 | 18.69 | 17.31 | 18.53 | 18.53 | 35,038,200 |
01 Mar 2022 | 19.00 | 19.43 | 17.83 | 18.32 | 18.32 | 44,003,000 |
28 Feb 2022 | 18.00 | 19.34 | 17.61 | 18.86 | 18.86 | 42,772,300 |
25 Feb 2022 | 17.71 | 17.86 | 16.53 | 17.66 | 17.66 | 36,944,100 |
24 Feb 2022 | 14.97 | 17.77 | 14.96 | 17.68 | 17.68 | 54,405,700 |
23 Feb 2022 | 16.73 | 17.02 | 15.62 | 15.73 | 15.73 | 30,155,900 |
22 Feb 2022 | 17.36 | 18.13 | 16.11 | 16.47 | 16.47 | 42,968,500 |
18 Feb 2022 | 18.99 | 19.20 | 17.68 | 17.90 | 17.90 | 31,953,500 |
17 Feb 2022 | 19.48 | 20.21 | 18.47 | 18.94 | 18.94 | 40,130,200 |
16 Feb 2022 | 19.35 | 20.58 | 19.26 | 19.67 | 19.67 | 49,444,600 |
15 Feb 2022 | 18.05 | 19.55 | 17.96 | 19.48 | 19.48 | 39,852,000 |
14 Feb 2022 | 18.83 | 19.36 | 17.66 | 17.75 | 17.75 | 46,106,700 |
11 Feb 2022 | 18.62 | 19.66 | 18.33 | 18.81 | 18.81 | 68,425,900 |
10 Feb 2022 | 17.90 | 20.96 | 17.85 | 18.59 | 18.59 | 98,957,400 |
09 Feb 2022 | 16.30 | 19.00 | 16.14 | 18.94 | 18.94 | 75,867,400 |
08 Feb 2022 | 14.90 | 16.82 | 14.65 | 16.43 | 16.43 | 51,272,500 |
07 Feb 2022 | 15.62 | 16.00 | 14.68 | 14.91 | 14.91 | 29,755,200 |
04 Feb 2022 | 15.00 | 15.70 | 14.74 | 15.35 | 15.35 | 32,396,500 |
03 Feb 2022 | 15.04 | 15.85 | 14.65 | 14.87 | 14.87 | 39,215,100 |
02 Feb 2022 | 16.55 | 17.07 | 15.38 | 15.42 | 15.42 | 48,626,000 |
01 Feb 2022 | 18.15 | 18.71 | 16.52 | 16.86 | 16.86 | 124,427,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |