Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 19.05 | 19.41 | 18.31 | 18.42 | 18.42 | 25,807,043 |
20 May 2022 | 18.98 | 20.90 | 18.89 | 19.55 | 19.55 | 36,803,100 |
19 May 2022 | 19.71 | 19.90 | 18.87 | 19.55 | 19.55 | 33,902,500 |
18 May 2022 | 17.73 | 19.36 | 17.69 | 19.20 | 19.20 | 26,092,800 |
17 May 2022 | 17.37 | 17.90 | 17.11 | 17.14 | 17.14 | 19,790,700 |
16 May 2022 | 18.26 | 18.58 | 17.72 | 18.24 | 18.24 | 18,980,700 |
13 May 2022 | 18.77 | 18.93 | 17.81 | 18.01 | 18.01 | 23,463,600 |
12 May 2022 | 19.86 | 20.48 | 18.90 | 19.43 | 19.43 | 37,687,200 |
11 May 2022 | 18.62 | 19.46 | 17.79 | 19.36 | 19.36 | 33,146,600 |
10 May 2022 | 17.72 | 19.06 | 17.49 | 18.46 | 18.46 | 30,760,600 |
09 May 2022 | 17.76 | 18.80 | 17.58 | 18.60 | 18.60 | 38,545,200 |
06 May 2022 | 17.00 | 17.65 | 16.54 | 16.97 | 16.97 | 43,305,600 |
05 May 2022 | 15.54 | 17.13 | 15.52 | 16.67 | 16.67 | 35,407,700 |
04 May 2022 | 16.49 | 16.89 | 14.99 | 15.05 | 15.05 | 33,740,300 |
03 May 2022 | 16.74 | 16.93 | 16.26 | 16.58 | 16.58 | 24,320,900 |
02 May 2022 | 17.11 | 17.98 | 16.62 | 16.80 | 16.80 | 39,611,900 |
29 Apr 2022 | 15.85 | 17.20 | 15.60 | 17.09 | 17.09 | 36,282,500 |
28 Apr 2022 | 16.04 | 16.62 | 15.17 | 15.41 | 15.41 | 37,666,400 |
27 Apr 2022 | 16.66 | 16.92 | 15.97 | 16.67 | 16.67 | 38,746,700 |
26 Apr 2022 | 15.74 | 16.79 | 15.71 | 16.77 | 16.77 | 37,440,500 |
25 Apr 2022 | 15.99 | 16.52 | 15.42 | 15.44 | 15.44 | 40,117,600 |
22 Apr 2022 | 14.66 | 15.78 | 14.60 | 15.70 | 15.70 | 33,052,300 |
21 Apr 2022 | 13.52 | 14.61 | 13.40 | 14.52 | 14.52 | 31,931,800 |
20 Apr 2022 | 13.69 | 14.02 | 13.62 | 13.89 | 13.89 | 19,230,700 |
19 Apr 2022 | 14.60 | 14.61 | 13.79 | 13.87 | 13.87 | 21,626,600 |
18 Apr 2022 | 14.69 | 14.81 | 14.39 | 14.56 | 14.56 | 23,755,800 |
14 Apr 2022 | 14.05 | 14.60 | 13.92 | 14.57 | 14.57 | 21,757,100 |
13 Apr 2022 | 14.60 | 14.61 | 13.99 | 14.04 | 14.04 | 20,141,200 |
12 Apr 2022 | 14.10 | 14.73 | 13.82 | 14.56 | 14.56 | 26,019,000 |
11 Apr 2022 | 14.02 | 14.45 | 13.93 | 14.39 | 14.39 | 19,712,400 |
08 Apr 2022 | 13.66 | 13.85 | 13.42 | 13.68 | 13.68 | 25,575,800 |
07 Apr 2022 | 13.89 | 14.08 | 13.41 | 13.58 | 13.58 | 29,507,400 |
06 Apr 2022 | 13.76 | 14.06 | 13.58 | 13.80 | 13.80 | 29,732,000 |
05 Apr 2022 | 13.05 | 13.50 | 12.82 | 13.40 | 13.40 | 30,716,600 |
04 Apr 2022 | 13.24 | 13.30 | 12.90 | 12.92 | 12.92 | 21,975,600 |
01 Apr 2022 | 13.22 | 13.58 | 13.20 | 13.26 | 13.26 | 27,703,700 |
31 Mar 2022 | 12.83 | 13.37 | 12.76 | 13.35 | 13.35 | 27,964,800 |
30 Mar 2022 | 12.63 | 12.95 | 12.57 | 12.75 | 12.75 | 24,169,700 |
29 Mar 2022 | 12.67 | 12.91 | 12.49 | 12.52 | 12.52 | 30,324,500 |
28 Mar 2022 | 13.36 | 13.54 | 13.02 | 13.02 | 13.02 | 14,884,600 |
25 Mar 2022 | 13.45 | 13.69 | 13.28 | 13.32 | 13.32 | 17,701,300 |
24 Mar 2022 | 13.96 | 14.05 | 13.50 | 13.50 | 13.50 | 16,475,700 |
23 Mar 2022 | 13.86 | 14.15 | 13.70 | 14.15 | 14.15 | 21,700,400 |
22 Mar 2022 | 13.96 | 13.97 | 13.52 | 13.60 | 13.60 | 16,404,700 |
21 Mar 2022 | 14.13 | 14.46 | 13.91 | 14.10 | 14.10 | 20,959,500 |
18 Mar 2022 | 14.74 | 14.83 | 14.06 | 14.11 | 14.11 | 20,991,800 |
17 Mar 2022 | 15.36 | 15.40 | 14.56 | 14.56 | 14.56 | 21,388,700 |
16 Mar 2022 | 15.79 | 16.38 | 15.13 | 15.13 | 15.13 | 32,565,500 |
15 Mar 2022 | 17.03 | 17.19 | 16.15 | 16.21 | 16.21 | 23,666,300 |
14 Mar 2022 | 16.91 | 17.52 | 16.46 | 17.38 | 17.38 | 26,192,700 |
11 Mar 2022 | 16.07 | 17.06 | 16.00 | 16.98 | 16.98 | 23,474,300 |
10 Mar 2022 | 16.73 | 16.95 | 16.27 | 16.36 | 16.36 | 22,201,300 |
09 Mar 2022 | 16.44 | 16.73 | 15.89 | 16.18 | 16.18 | 30,300,800 |
08 Mar 2022 | 17.14 | 17.71 | 16.23 | 17.56 | 17.56 | 48,149,300 |
07 Mar 2022 | 15.85 | 17.18 | 15.81 | 17.15 | 17.15 | 34,372,500 |
04 Mar 2022 | 15.83 | 16.23 | 15.65 | 15.78 | 15.78 | 27,783,900 |
03 Mar 2022 | 14.90 | 15.60 | 14.85 | 15.42 | 15.42 | 35,000,000 |
02 Mar 2022 | 15.79 | 15.89 | 15.00 | 15.20 | 15.20 | 37,593,300 |
01 Mar 2022 | 15.52 | 16.35 | 15.31 | 16.05 | 16.05 | 40,843,900 |
28 Feb 2022 | 15.85 | 15.98 | 15.20 | 15.35 | 15.35 | 42,090,500 |
25 Feb 2022 | 16.17 | 16.38 | 15.24 | 15.24 | 15.24 | 43,113,000 |
24 Feb 2022 | 18.45 | 18.49 | 16.28 | 16.35 | 16.35 | 77,092,900 |
23 Feb 2022 | 15.89 | 17.17 | 15.82 | 17.09 | 17.09 | 37,525,200 |
22 Feb 2022 | 15.99 | 16.65 | 15.59 | 16.22 | 16.22 | 39,254,200 |
18 Feb 2022 | 15.39 | 15.99 | 15.26 | 15.75 | 15.75 | 40,436,800 |
17 Feb 2022 | 14.84 | 15.49 | 14.78 | 15.41 | 15.41 | 25,927,200 |
16 Feb 2022 | 14.77 | 14.96 | 14.35 | 14.48 | 14.48 | 22,003,400 |
15 Feb 2022 | 14.79 | 14.85 | 14.53 | 14.56 | 14.56 | 25,984,900 |
14 Feb 2022 | 15.21 | 15.66 | 15.02 | 15.27 | 15.27 | 58,756,900 |
11 Feb 2022 | 14.30 | 15.28 | 14.08 | 15.12 | 15.12 | 55,056,100 |
10 Feb 2022 | 14.11 | 14.48 | 13.55 | 14.30 | 14.30 | 44,050,700 |
09 Feb 2022 | 13.78 | 13.80 | 13.54 | 13.55 | 13.55 | 29,201,800 |
08 Feb 2022 | 14.61 | 14.75 | 14.09 | 14.19 | 14.19 | 27,516,500 |
07 Feb 2022 | 14.32 | 14.68 | 14.19 | 14.55 | 14.55 | 20,356,100 |
04 Feb 2022 | 14.65 | 14.89 | 14.01 | 14.40 | 14.40 | 39,205,900 |
03 Feb 2022 | 14.23 | 14.71 | 14.05 | 14.63 | 14.63 | 32,709,900 |
02 Feb 2022 | 13.83 | 14.06 | 13.59 | 13.66 | 13.66 | 31,447,500 |
01 Feb 2022 | 14.28 | 14.64 | 14.01 | 14.08 | 14.08 | 22,231,900 |
31 Jan 2022 | 15.27 | 15.41 | 14.33 | 14.41 | 14.41 | 24,922,700 |
28 Jan 2022 | 16.26 | 16.80 | 15.18 | 15.19 | 15.19 | 32,807,900 |
27 Jan 2022 | 15.62 | 16.61 | 15.25 | 16.39 | 16.39 | 30,847,200 |
26 Jan 2022 | 15.34 | 16.67 | 14.99 | 16.16 | 16.16 | 37,247,100 |
25 Jan 2022 | 16.20 | 16.82 | 15.49 | 16.04 | 16.04 | 25,795,700 |
24 Jan 2022 | 16.32 | 17.52 | 15.42 | 15.49 | 15.49 | 46,892,600 |
21 Jan 2022 | 14.91 | 15.68 | 14.68 | 15.68 | 15.68 | 36,431,100 |
20 Jan 2022 | 14.14 | 14.85 | 13.66 | 14.80 | 14.80 | 23,562,500 |
19 Jan 2022 | 13.74 | 14.35 | 13.61 | 14.31 | 14.31 | 15,330,000 |
18 Jan 2022 | 13.62 | 14.00 | 13.61 | 13.88 | 13.88 | 19,231,600 |
14 Jan 2022 | 13.50 | 13.61 | 13.16 | 13.21 | 13.21 | 22,679,500 |
13 Jan 2022 | 12.60 | 13.30 | 12.54 | 13.20 | 13.20 | 23,113,900 |
12 Jan 2022 | 12.64 | 12.85 | 12.51 | 12.68 | 12.68 | 14,877,100 |
11 Jan 2022 | 13.18 | 13.45 | 12.78 | 12.79 | 12.79 | 15,734,300 |
10 Jan 2022 | 13.40 | 13.91 | 13.13 | 13.13 | 13.13 | 27,747,700 |
07 Jan 2022 | 12.94 | 13.23 | 12.84 | 13.09 | 13.09 | 19,651,400 |
06 Jan 2022 | 12.96 | 13.16 | 12.71 | 12.96 | 12.96 | 29,259,500 |
05 Jan 2022 | 12.23 | 12.92 | 12.18 | 12.90 | 12.90 | 20,757,100 |
04 Jan 2022 | 12.09 | 12.36 | 12.03 | 12.20 | 12.20 | 11,655,700 |
03 Jan 2022 | 12.32 | 12.51 | 12.19 | 12.19 | 12.19 | 10,903,800 |
31 Dec 2021 | 12.37 | 12.45 | 12.27 | 12.45 | 12.45 | 11,322,500 |
30 Dec 2021 | 12.18 | 12.36 | 12.11 | 12.33 | 12.33 | 8,672,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |