Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 17.50 | 17.60 | 16.71 | 16.75 | 16.75 | 34,724,982 |
19 May 2022 | 16.11 | 16.89 | 15.79 | 16.66 | 16.66 | 61,092,700 |
18 May 2022 | 16.29 | 16.93 | 15.66 | 15.83 | 15.83 | 72,865,500 |
17 May 2022 | 15.31 | 16.69 | 15.26 | 16.63 | 16.63 | 93,233,100 |
16 May 2022 | 14.81 | 15.43 | 14.28 | 14.55 | 14.55 | 82,270,000 |
13 May 2022 | 13.70 | 14.41 | 13.54 | 14.31 | 14.31 | 63,361,500 |
12 May 2022 | 12.48 | 13.75 | 11.67 | 13.10 | 13.10 | 83,180,600 |
11 May 2022 | 13.79 | 14.36 | 12.64 | 12.71 | 12.71 | 86,081,300 |
10 May 2022 | 14.26 | 14.68 | 12.86 | 13.44 | 13.44 | 77,181,800 |
09 May 2022 | 14.33 | 14.53 | 13.48 | 13.55 | 13.55 | 63,121,000 |
06 May 2022 | 15.61 | 15.81 | 14.46 | 14.92 | 14.92 | 57,479,800 |
05 May 2022 | 17.41 | 17.52 | 14.87 | 15.38 | 15.38 | 95,761,700 |
04 May 2022 | 17.18 | 18.22 | 16.72 | 18.13 | 18.13 | 53,869,900 |
03 May 2022 | 17.29 | 17.84 | 16.95 | 17.53 | 17.53 | 44,062,200 |
02 May 2022 | 16.53 | 17.50 | 16.40 | 17.50 | 17.50 | 56,156,200 |
29 Apr 2022 | 17.78 | 18.19 | 16.66 | 16.70 | 16.70 | 62,812,400 |
28 Apr 2022 | 16.90 | 17.24 | 15.91 | 16.93 | 16.93 | 53,118,500 |
27 Apr 2022 | 16.52 | 17.69 | 16.52 | 16.76 | 16.76 | 56,633,000 |
26 Apr 2022 | 17.24 | 17.41 | 16.16 | 16.36 | 16.36 | 52,771,600 |
25 Apr 2022 | 16.81 | 17.42 | 16.18 | 17.31 | 17.31 | 54,990,900 |
22 Apr 2022 | 17.35 | 18.29 | 17.12 | 17.18 | 17.18 | 60,727,300 |
21 Apr 2022 | 18.34 | 18.70 | 16.98 | 17.15 | 17.15 | 61,501,400 |
20 Apr 2022 | 19.38 | 19.45 | 18.07 | 18.15 | 18.15 | 53,336,400 |
19 Apr 2022 | 19.05 | 19.89 | 18.36 | 19.87 | 19.87 | 43,395,000 |
18 Apr 2022 | 19.51 | 19.64 | 18.51 | 19.17 | 19.17 | 40,647,500 |
14 Apr 2022 | 20.09 | 20.40 | 19.53 | 19.65 | 19.65 | 43,937,500 |
13 Apr 2022 | 19.55 | 20.56 | 19.03 | 20.42 | 20.42 | 57,163,200 |
12 Apr 2022 | 20.03 | 20.27 | 19.22 | 19.46 | 19.46 | 51,210,800 |
11 Apr 2022 | 18.05 | 20.07 | 17.77 | 19.70 | 19.70 | 93,693,800 |
08 Apr 2022 | 20.11 | 20.71 | 19.83 | 20.00 | 20.00 | 59,574,300 |
07 Apr 2022 | 21.49 | 21.68 | 19.73 | 20.36 | 20.36 | 82,617,000 |
06 Apr 2022 | 22.04 | 22.08 | 20.93 | 21.68 | 21.68 | 73,501,100 |
05 Apr 2022 | 23.97 | 23.98 | 22.44 | 22.47 | 22.47 | 69,772,000 |
04 Apr 2022 | 23.31 | 23.94 | 22.78 | 23.85 | 23.85 | 101,280,500 |
01 Apr 2022 | 22.41 | 23.22 | 21.56 | 21.93 | 21.93 | 110,169,300 |
31 Mar 2022 | 22.28 | 22.28 | 20.76 | 21.05 | 21.05 | 77,641,400 |
30 Mar 2022 | 21.83 | 23.86 | 21.63 | 22.17 | 22.17 | 114,646,500 |
29 Mar 2022 | 21.58 | 21.96 | 21.02 | 21.88 | 21.88 | 65,946,100 |
28 Mar 2022 | 20.42 | 21.23 | 20.32 | 21.21 | 21.21 | 75,247,200 |
25 Mar 2022 | 20.31 | 20.75 | 19.35 | 19.91 | 19.91 | 106,936,200 |
24 Mar 2022 | 22.00 | 22.12 | 20.66 | 21.98 | 21.98 | 97,155,000 |
23 Mar 2022 | 21.60 | 22.60 | 20.89 | 21.87 | 21.87 | 88,922,000 |
22 Mar 2022 | 20.84 | 22.09 | 20.59 | 21.77 | 21.77 | 79,808,500 |
21 Mar 2022 | 20.75 | 21.20 | 19.33 | 20.26 | 20.26 | 89,586,400 |
18 Mar 2022 | 18.83 | 21.24 | 18.55 | 20.86 | 20.86 | 128,531,700 |
17 Mar 2022 | 17.93 | 18.83 | 17.44 | 18.82 | 18.82 | 93,328,900 |
16 Mar 2022 | 17.64 | 18.77 | 16.78 | 18.75 | 18.75 | 168,011,700 |
15 Mar 2022 | 13.48 | 15.35 | 13.01 | 14.93 | 14.93 | 139,771,600 |
14 Mar 2022 | 15.09 | 15.74 | 13.82 | 14.10 | 14.10 | 115,290,300 |
11 Mar 2022 | 18.11 | 18.13 | 16.07 | 16.07 | 16.07 | 93,265,200 |
10 Mar 2022 | 19.00 | 19.10 | 17.22 | 17.77 | 17.77 | 105,883,600 |
09 Mar 2022 | 18.56 | 20.55 | 18.51 | 20.17 | 20.17 | 84,306,700 |
08 Mar 2022 | 18.23 | 18.75 | 17.58 | 17.98 | 17.98 | 74,932,400 |
07 Mar 2022 | 18.85 | 20.03 | 18.04 | 18.12 | 18.12 | 79,649,600 |
04 Mar 2022 | 20.09 | 20.29 | 18.55 | 18.63 | 18.63 | 68,403,300 |
03 Mar 2022 | 21.73 | 21.81 | 19.72 | 19.88 | 19.88 | 69,419,400 |
02 Mar 2022 | 21.90 | 22.21 | 20.63 | 21.77 | 21.77 | 47,212,000 |
01 Mar 2022 | 22.56 | 23.35 | 21.73 | 21.87 | 21.87 | 50,402,000 |
28 Feb 2022 | 21.43 | 23.15 | 20.94 | 22.84 | 22.84 | 83,996,600 |
25 Feb 2022 | 21.33 | 21.57 | 20.19 | 20.94 | 20.94 | 56,994,000 |
24 Feb 2022 | 18.50 | 21.31 | 18.47 | 21.22 | 21.22 | 77,198,400 |
23 Feb 2022 | 22.02 | 22.50 | 20.45 | 20.46 | 20.46 | 49,465,100 |
22 Feb 2022 | 22.36 | 22.96 | 21.32 | 21.77 | 21.77 | 56,038,200 |
18 Feb 2022 | 24.78 | 24.79 | 22.74 | 23.21 | 23.21 | 52,112,700 |
17 Feb 2022 | 25.24 | 26.27 | 24.65 | 24.72 | 24.72 | 34,541,600 |
16 Feb 2022 | 25.40 | 25.84 | 25.05 | 25.61 | 25.61 | 32,627,200 |
15 Feb 2022 | 24.31 | 25.84 | 24.20 | 25.79 | 25.79 | 47,215,200 |
14 Feb 2022 | 23.76 | 24.54 | 23.34 | 23.79 | 23.79 | 41,441,600 |
11 Feb 2022 | 24.99 | 25.68 | 23.70 | 24.10 | 24.10 | 47,870,100 |
10 Feb 2022 | 25.05 | 26.41 | 25.02 | 25.35 | 25.35 | 54,337,700 |
09 Feb 2022 | 25.45 | 26.24 | 25.05 | 26.10 | 26.10 | 56,547,700 |
08 Feb 2022 | 23.99 | 24.86 | 23.54 | 24.69 | 24.69 | 42,607,200 |
07 Feb 2022 | 23.78 | 24.78 | 23.53 | 23.99 | 23.99 | 39,661,800 |
04 Feb 2022 | 23.46 | 24.32 | 22.73 | 23.96 | 23.96 | 45,771,700 |
03 Feb 2022 | 22.96 | 24.62 | 22.95 | 23.13 | 23.13 | 55,361,300 |
02 Feb 2022 | 24.89 | 24.89 | 23.01 | 23.76 | 23.76 | 60,475,400 |
01 Feb 2022 | 24.89 | 25.23 | 23.56 | 24.84 | 24.84 | 81,994,300 |
31 Jan 2022 | 21.73 | 24.64 | 21.60 | 24.51 | 24.51 | 96,028,800 |
28 Jan 2022 | 20.66 | 21.32 | 19.31 | 20.90 | 20.90 | 96,701,100 |
27 Jan 2022 | 22.80 | 22.81 | 20.96 | 21.11 | 21.11 | 78,287,900 |
26 Jan 2022 | 24.60 | 24.78 | 22.53 | 22.66 | 22.66 | 72,125,700 |
25 Jan 2022 | 24.16 | 25.01 | 23.38 | 23.79 | 23.79 | 53,047,000 |
24 Jan 2022 | 25.73 | 25.98 | 23.10 | 24.87 | 24.87 | 94,119,800 |
21 Jan 2022 | 28.98 | 28.99 | 27.22 | 27.35 | 27.35 | 60,210,500 |
20 Jan 2022 | 29.46 | 30.88 | 29.05 | 29.13 | 29.13 | 45,217,100 |
19 Jan 2022 | 29.72 | 30.15 | 28.61 | 28.63 | 28.63 | 34,011,800 |
18 Jan 2022 | 30.03 | 30.91 | 29.60 | 29.61 | 29.61 | 33,258,200 |
14 Jan 2022 | 30.28 | 31.32 | 30.08 | 30.95 | 30.95 | 34,862,600 |
13 Jan 2022 | 31.68 | 31.85 | 30.48 | 30.48 | 30.48 | 35,401,300 |
12 Jan 2022 | 31.20 | 31.86 | 30.34 | 31.68 | 31.68 | 54,271,700 |
11 Jan 2022 | 28.85 | 30.44 | 28.47 | 30.02 | 30.02 | 41,475,700 |
10 Jan 2022 | 29.00 | 29.16 | 27.78 | 28.91 | 28.91 | 44,833,600 |
07 Jan 2022 | 29.45 | 30.42 | 28.78 | 29.30 | 29.30 | 40,781,500 |
06 Jan 2022 | 30.01 | 30.54 | 28.28 | 29.31 | 29.31 | 48,723,200 |
05 Jan 2022 | 30.97 | 31.94 | 29.78 | 29.88 | 29.88 | 42,442,700 |
04 Jan 2022 | 33.35 | 33.39 | 31.11 | 31.58 | 31.58 | 47,866,800 |
03 Jan 2022 | 33.52 | 33.80 | 31.88 | 33.47 | 33.47 | 64,286,500 |
31 Dec 2021 | 32.04 | 32.98 | 31.66 | 31.68 | 31.68 | 67,569,200 |
30 Dec 2021 | 27.89 | 33.04 | 27.80 | 32.42 | 32.42 | 137,245,800 |
29 Dec 2021 | 29.56 | 29.62 | 27.52 | 28.25 | 28.25 | 51,169,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |