Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 24.07 | 24.49 | 22.67 | 24.21 | 24.21 | 49,495,997 |
Aug 12, 2022 | 26.94 | 27.20 | 23.96 | 24.44 | 24.44 | 72,740,000 |
Aug 11, 2022 | 24.07 | 26.08 | 23.68 | 25.46 | 25.46 | 79,337,900 |
Aug 10, 2022 | 23.39 | 23.80 | 20.73 | 23.67 | 23.67 | 64,157,000 |
Aug 09, 2022 | 23.20 | 23.85 | 21.74 | 22.45 | 22.45 | 62,368,000 |
Aug 08, 2022 | 24.06 | 27.50 | 23.10 | 23.96 | 23.96 | 132,819,200 |
Aug 05, 2022 | 16.97 | 22.77 | 16.50 | 22.18 | 22.18 | 125,376,300 |
Aug 04, 2022 | 18.98 | 19.75 | 18.25 | 18.66 | 18.66 | 66,585,500 |
Aug 03, 2022 | 17.20 | 18.27 | 16.78 | 18.21 | 18.21 | 41,951,900 |
Aug 02, 2022 | 15.45 | 16.99 | 15.31 | 16.86 | 16.86 | 42,734,200 |
Aug 01, 2022 | 14.33 | 15.50 | 14.32 | 15.37 | 15.37 | 23,919,700 |
Jul 29, 2022 | 14.31 | 14.87 | 14.04 | 14.56 | 14.56 | 18,222,500 |
Jul 28, 2022 | 14.63 | 15.29 | 14.20 | 14.58 | 14.58 | 24,618,700 |
Jul 27, 2022 | 14.23 | 14.54 | 13.82 | 14.48 | 14.48 | 23,192,000 |
Jul 26, 2022 | 14.66 | 14.73 | 13.94 | 14.03 | 14.03 | 21,317,100 |
Jul 25, 2022 | 15.55 | 15.57 | 14.80 | 14.91 | 14.91 | 20,684,400 |
Jul 22, 2022 | 16.70 | 16.88 | 15.28 | 15.50 | 15.50 | 31,469,900 |
Jul 21, 2022 | 17.90 | 18.37 | 16.95 | 17.00 | 17.00 | 39,350,000 |
Jul 20, 2022 | 16.52 | 17.73 | 16.33 | 17.52 | 17.52 | 47,582,900 |
Jul 19, 2022 | 17.41 | 17.82 | 16.25 | 16.36 | 16.36 | 50,521,500 |
Jul 18, 2022 | 15.60 | 16.96 | 15.53 | 16.54 | 16.54 | 54,040,500 |
Jul 15, 2022 | 15.27 | 15.39 | 14.71 | 15.37 | 15.37 | 26,144,400 |
Jul 14, 2022 | 14.95 | 15.68 | 14.73 | 15.06 | 15.06 | 35,302,700 |
Jul 13, 2022 | 15.05 | 15.93 | 14.90 | 15.14 | 15.14 | 36,666,700 |
Jul 12, 2022 | 14.95 | 16.14 | 14.81 | 15.60 | 15.60 | 52,835,300 |
Jul 11, 2022 | 14.49 | 14.99 | 14.07 | 14.95 | 14.95 | 32,394,400 |
Jul 08, 2022 | 13.89 | 15.32 | 13.84 | 14.66 | 14.66 | 48,920,800 |
Jul 07, 2022 | 12.54 | 14.69 | 12.41 | 14.48 | 14.48 | 62,763,200 |
Jul 06, 2022 | 12.68 | 13.04 | 12.16 | 12.57 | 12.57 | 25,762,100 |
Jul 05, 2022 | 13.55 | 13.58 | 12.56 | 12.78 | 12.78 | 30,261,000 |
Jul 01, 2022 | 13.48 | 14.31 | 13.26 | 13.53 | 13.53 | 30,952,600 |
Jun 30, 2022 | 13.40 | 13.85 | 12.91 | 13.55 | 13.55 | 25,348,300 |
Jun 29, 2022 | 13.07 | 13.89 | 12.80 | 13.65 | 13.65 | 27,690,400 |
Jun 28, 2022 | 14.00 | 14.30 | 13.31 | 13.38 | 13.38 | 39,677,100 |
Jun 27, 2022 | 12.58 | 14.75 | 12.31 | 14.13 | 14.13 | 77,601,900 |
Jun 24, 2022 | 12.17 | 12.57 | 11.93 | 12.47 | 12.47 | 80,759,000 |
Jun 23, 2022 | 12.79 | 12.81 | 11.44 | 12.05 | 12.05 | 36,073,100 |
Jun 22, 2022 | 12.50 | 13.22 | 12.37 | 12.60 | 12.60 | 26,660,700 |
Jun 21, 2022 | 12.75 | 12.93 | 12.22 | 12.50 | 12.50 | 30,357,400 |
Jun 17, 2022 | 11.86 | 12.71 | 11.86 | 12.53 | 12.53 | 33,042,300 |
Jun 16, 2022 | 12.22 | 12.50 | 11.43 | 11.79 | 11.79 | 26,518,100 |
Jun 15, 2022 | 11.55 | 12.97 | 11.54 | 12.77 | 12.77 | 37,213,600 |
Jun 14, 2022 | 11.52 | 12.05 | 11.11 | 11.92 | 11.92 | 25,723,500 |
Jun 13, 2022 | 11.91 | 12.20 | 11.09 | 11.48 | 11.48 | 27,916,000 |
Jun 10, 2022 | 12.63 | 12.73 | 12.07 | 12.43 | 12.43 | 26,509,900 |
Jun 09, 2022 | 13.37 | 13.53 | 12.57 | 12.78 | 12.78 | 32,254,800 |
Jun 08, 2022 | 12.80 | 14.25 | 12.71 | 13.52 | 13.52 | 51,742,200 |
Jun 07, 2022 | 12.02 | 13.25 | 11.81 | 13.07 | 13.07 | 40,370,600 |
Jun 06, 2022 | 12.42 | 12.58 | 11.77 | 11.95 | 11.95 | 34,537,900 |
Jun 03, 2022 | 12.78 | 13.06 | 12.18 | 12.45 | 12.45 | 39,226,000 |
Jun 02, 2022 | 12.69 | 13.54 | 12.30 | 13.30 | 13.30 | 45,309,900 |
Jun 01, 2022 | 14.01 | 14.32 | 12.80 | 12.81 | 12.81 | 55,539,700 |
May 31, 2022 | 15.75 | 16.13 | 13.93 | 14.34 | 14.34 | 106,975,100 |
May 27, 2022 | 12.65 | 14.47 | 12.40 | 14.43 | 14.43 | 89,906,000 |
May 26, 2022 | 11.75 | 12.88 | 11.59 | 12.23 | 12.23 | 71,002,400 |
May 25, 2022 | 10.48 | 11.88 | 10.40 | 11.88 | 11.88 | 53,628,000 |
May 24, 2022 | 11.33 | 11.39 | 10.30 | 10.39 | 10.39 | 37,689,300 |
May 23, 2022 | 12.01 | 12.02 | 11.45 | 11.58 | 11.58 | 24,854,400 |
May 20, 2022 | 13.18 | 13.35 | 11.43 | 12.03 | 12.03 | 41,387,900 |
May 19, 2022 | 12.77 | 13.50 | 12.66 | 13.08 | 13.08 | 50,443,600 |
May 18, 2022 | 12.73 | 14.22 | 12.51 | 12.76 | 12.76 | 53,729,400 |
May 17, 2022 | 12.06 | 12.92 | 11.84 | 12.90 | 12.90 | 38,183,500 |
May 16, 2022 | 11.90 | 12.66 | 11.50 | 11.71 | 11.71 | 40,960,000 |
May 13, 2022 | 12.11 | 12.49 | 11.49 | 11.81 | 11.81 | 58,129,300 |
May 12, 2022 | 10.05 | 13.71 | 9.70 | 11.20 | 11.20 | 104,887,800 |
May 11, 2022 | 11.56 | 11.65 | 9.91 | 10.37 | 10.37 | 58,508,700 |
May 10, 2022 | 13.15 | 14.01 | 11.50 | 11.84 | 11.84 | 55,693,400 |
May 09, 2022 | 13.63 | 13.63 | 12.43 | 12.52 | 12.52 | 40,732,200 |
May 06, 2022 | 14.66 | 14.84 | 13.52 | 13.76 | 13.76 | 33,033,100 |
May 05, 2022 | 15.68 | 15.79 | 14.36 | 14.69 | 14.69 | 26,987,600 |
May 04, 2022 | 15.22 | 15.91 | 14.68 | 15.72 | 15.72 | 26,421,700 |
May 03, 2022 | 15.16 | 16.11 | 14.73 | 15.51 | 15.51 | 31,834,300 |
May 02, 2022 | 15.10 | 15.49 | 14.61 | 15.26 | 15.26 | 23,883,200 |
Apr 29, 2022 | 15.63 | 16.05 | 15.22 | 15.30 | 15.30 | 21,342,700 |
Apr 28, 2022 | 15.71 | 16.13 | 14.70 | 15.64 | 15.64 | 29,857,700 |
Apr 27, 2022 | 15.39 | 16.25 | 15.25 | 15.85 | 15.85 | 26,605,900 |
Apr 26, 2022 | 16.89 | 17.09 | 15.49 | 15.50 | 15.50 | 24,732,800 |
Apr 25, 2022 | 16.39 | 17.03 | 16.29 | 16.96 | 16.96 | 26,444,200 |
Apr 22, 2022 | 17.12 | 17.61 | 16.10 | 16.52 | 16.52 | 26,431,700 |
Apr 21, 2022 | 17.41 | 18.07 | 16.66 | 16.85 | 16.85 | 26,372,700 |
Apr 20, 2022 | 18.40 | 18.66 | 17.30 | 17.34 | 17.34 | 23,913,500 |
Apr 19, 2022 | 17.38 | 18.92 | 17.10 | 18.68 | 18.68 | 31,744,900 |
Apr 18, 2022 | 18.10 | 18.19 | 16.97 | 17.48 | 17.48 | 23,892,600 |
Apr 14, 2022 | 18.27 | 18.69 | 17.90 | 18.02 | 18.02 | 25,333,700 |
Apr 13, 2022 | 17.55 | 18.58 | 16.94 | 18.53 | 18.53 | 36,748,800 |
Apr 12, 2022 | 18.88 | 19.01 | 17.20 | 17.42 | 17.42 | 42,073,100 |
Apr 11, 2022 | 18.03 | 18.82 | 17.72 | 18.72 | 18.72 | 37,554,600 |
Apr 08, 2022 | 19.70 | 19.70 | 18.13 | 18.24 | 18.24 | 42,674,700 |
Apr 07, 2022 | 20.63 | 20.94 | 18.63 | 19.73 | 19.73 | 53,370,500 |
Apr 06, 2022 | 20.65 | 21.92 | 20.01 | 20.39 | 20.39 | 52,212,200 |
Apr 05, 2022 | 23.18 | 23.96 | 21.00 | 21.21 | 21.21 | 41,624,100 |
Apr 04, 2022 | 23.48 | 23.75 | 21.94 | 23.31 | 23.31 | 51,458,400 |
Apr 01, 2022 | 25.13 | 25.28 | 22.34 | 23.30 | 23.30 | 65,735,700 |
Mar 31, 2022 | 24.77 | 25.92 | 23.26 | 24.64 | 24.64 | 89,239,000 |
Mar 30, 2022 | 28.56 | 29.23 | 25.35 | 25.68 | 25.68 | 95,384,200 |
Mar 29, 2022 | 30.03 | 34.33 | 26.41 | 29.44 | 29.44 | 212,293,100 |
Mar 28, 2022 | 20.61 | 29.73 | 20.53 | 29.33 | 29.33 | 226,704,100 |
Mar 25, 2022 | 19.95 | 21.70 | 19.71 | 20.24 | 20.24 | 71,814,700 |
Mar 24, 2022 | 20.05 | 20.57 | 18.86 | 20.23 | 20.23 | 68,471,700 |
Mar 23, 2022 | 18.75 | 22.35 | 18.18 | 20.74 | 20.74 | 170,142,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |