Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 15.96 | 16.12 | 15.04 | 15.09 | 15.09 | 51,544,600 |
13 May 2022 | 16.78 | 17.09 | 16.05 | 16.11 | 16.11 | 63,660,400 |
12 May 2022 | 18.75 | 19.35 | 17.64 | 17.82 | 17.82 | 79,842,400 |
11 May 2022 | 18.61 | 18.90 | 17.10 | 18.30 | 18.30 | 99,138,200 |
10 May 2022 | 18.04 | 19.63 | 17.92 | 18.50 | 18.50 | 84,817,100 |
09 May 2022 | 18.55 | 19.75 | 18.25 | 19.49 | 19.49 | 116,171,700 |
06 May 2022 | 18.14 | 19.65 | 17.30 | 17.38 | 17.38 | 131,987,600 |
05 May 2022 | 14.57 | 18.31 | 14.41 | 17.76 | 17.76 | 132,088,400 |
04 May 2022 | 15.96 | 16.32 | 13.86 | 14.06 | 14.06 | 92,555,200 |
03 May 2022 | 17.49 | 17.75 | 16.20 | 16.31 | 16.31 | 79,111,400 |
02 May 2022 | 18.38 | 19.76 | 17.70 | 17.84 | 17.84 | 121,743,100 |
29 Apr 2022 | 16.73 | 18.42 | 15.98 | 18.27 | 18.27 | 97,252,800 |
28 Apr 2022 | 16.40 | 17.11 | 15.25 | 16.36 | 16.36 | 92,678,800 |
27 Apr 2022 | 17.27 | 17.80 | 16.21 | 17.75 | 17.75 | 127,109,700 |
26 Apr 2022 | 15.27 | 17.34 | 15.25 | 17.23 | 17.23 | 119,743,600 |
25 Apr 2022 | 15.73 | 16.79 | 14.75 | 14.85 | 14.85 | 141,418,400 |
22 Apr 2022 | 13.07 | 15.57 | 12.92 | 15.39 | 15.39 | 144,101,100 |
21 Apr 2022 | 11.38 | 13.33 | 11.34 | 13.02 | 13.02 | 100,837,700 |
20 Apr 2022 | 11.81 | 12.16 | 11.56 | 11.70 | 11.70 | 65,741,100 |
19 Apr 2022 | 13.06 | 13.17 | 11.92 | 12.13 | 12.13 | 57,802,300 |
18 Apr 2022 | 13.56 | 13.60 | 12.89 | 13.12 | 13.12 | 64,185,600 |
14 Apr 2022 | 12.62 | 13.43 | 12.30 | 13.34 | 13.34 | 58,049,900 |
13 Apr 2022 | 14.47 | 14.52 | 12.83 | 12.94 | 12.94 | 61,252,300 |
12 Apr 2022 | 13.68 | 14.47 | 13.19 | 14.40 | 14.40 | 76,308,200 |
11 Apr 2022 | 13.52 | 14.20 | 13.27 | 14.16 | 14.16 | 69,865,200 |
08 Apr 2022 | 13.35 | 13.57 | 12.57 | 13.10 | 13.10 | 66,919,800 |
07 Apr 2022 | 13.82 | 14.21 | 12.94 | 13.13 | 13.13 | 67,100,600 |
06 Apr 2022 | 13.89 | 14.80 | 13.52 | 13.64 | 13.64 | 107,992,300 |
05 Apr 2022 | 12.00 | 13.28 | 11.84 | 13.22 | 13.22 | 75,592,400 |
04 Apr 2022 | 12.60 | 12.75 | 11.74 | 11.78 | 11.78 | 41,949,100 |
01 Apr 2022 | 13.13 | 13.57 | 12.70 | 12.75 | 12.75 | 54,949,600 |
31 Mar 2022 | 12.64 | 13.57 | 12.58 | 13.46 | 13.46 | 51,148,300 |
30 Mar 2022 | 12.46 | 13.12 | 12.16 | 12.55 | 12.55 | 54,622,100 |
29 Mar 2022 | 12.70 | 12.81 | 12.20 | 12.33 | 12.33 | 71,021,100 |
28 Mar 2022 | 13.77 | 14.60 | 13.23 | 13.25 | 13.25 | 60,111,500 |
25 Mar 2022 | 14.00 | 14.55 | 13.53 | 13.59 | 13.59 | 53,641,600 |
24 Mar 2022 | 14.63 | 14.90 | 13.99 | 14.14 | 14.14 | 40,252,800 |
23 Mar 2022 | 15.33 | 15.50 | 14.57 | 14.65 | 14.65 | 45,279,500 |
22 Mar 2022 | 14.70 | 14.94 | 14.48 | 14.72 | 14.72 | 40,802,000 |
21 Mar 2022 | 15.34 | 15.94 | 14.51 | 15.09 | 15.09 | 54,305,400 |
18 Mar 2022 | 17.00 | 17.19 | 15.19 | 15.33 | 15.33 | 54,950,100 |
17 Mar 2022 | 17.06 | 17.27 | 16.21 | 16.62 | 16.62 | 40,576,100 |
16 Mar 2022 | 18.84 | 19.33 | 16.86 | 17.05 | 17.05 | 69,977,300 |
15 Mar 2022 | 20.58 | 21.35 | 18.95 | 19.97 | 19.97 | 63,476,900 |
14 Mar 2022 | 19.83 | 21.80 | 18.92 | 20.88 | 20.88 | 75,783,400 |
11 Mar 2022 | 18.48 | 20.04 | 18.42 | 19.92 | 19.92 | 52,245,400 |
10 Mar 2022 | 21.15 | 21.31 | 19.34 | 19.37 | 19.37 | 56,372,400 |
09 Mar 2022 | 20.34 | 20.98 | 19.83 | 20.75 | 20.75 | 63,613,100 |
08 Mar 2022 | 22.19 | 23.47 | 20.31 | 22.01 | 22.01 | 107,430,800 |
07 Mar 2022 | 19.98 | 22.50 | 19.93 | 22.40 | 22.40 | 86,202,000 |
04 Mar 2022 | 20.20 | 21.10 | 19.66 | 19.85 | 19.85 | 106,372,900 |
03 Mar 2022 | 18.16 | 19.36 | 17.79 | 18.64 | 18.64 | 74,777,700 |
02 Mar 2022 | 20.01 | 20.23 | 18.17 | 18.44 | 18.44 | 73,145,900 |
01 Mar 2022 | 18.21 | 20.76 | 17.86 | 20.34 | 20.34 | 108,868,200 |
28 Feb 2022 | 18.23 | 18.55 | 17.03 | 17.54 | 17.54 | 96,864,300 |
25 Feb 2022 | 17.23 | 17.76 | 16.03 | 16.37 | 16.37 | 81,075,600 |
24 Feb 2022 | 21.34 | 21.39 | 17.28 | 17.44 | 17.44 | 125,021,800 |
23 Feb 2022 | 16.19 | 18.40 | 16.11 | 18.28 | 18.28 | 102,299,300 |
22 Feb 2022 | 17.34 | 18.24 | 16.35 | 16.82 | 16.82 | 114,548,400 |
18 Feb 2022 | 16.66 | 17.64 | 16.27 | 17.01 | 17.01 | 110,962,500 |
17 Feb 2022 | 15.18 | 16.55 | 15.09 | 16.42 | 16.42 | 103,771,000 |
16 Feb 2022 | 15.19 | 15.66 | 13.90 | 14.03 | 14.03 | 79,278,500 |
15 Feb 2022 | 15.18 | 15.78 | 14.82 | 14.89 | 14.89 | 75,799,800 |
14 Feb 2022 | 16.96 | 18.58 | 16.64 | 16.93 | 16.93 | 149,801,000 |
11 Feb 2022 | 14.01 | 17.54 | 13.85 | 16.66 | 16.66 | 164,721,300 |
10 Feb 2022 | 13.28 | 14.52 | 12.37 | 14.06 | 14.06 | 120,098,300 |
09 Feb 2022 | 12.52 | 12.75 | 12.31 | 12.34 | 12.34 | 48,001,700 |
08 Feb 2022 | 13.85 | 14.22 | 13.01 | 13.09 | 13.09 | 60,195,700 |
07 Feb 2022 | 14.15 | 14.39 | 13.58 | 14.03 | 14.03 | 49,749,300 |
04 Feb 2022 | 15.21 | 15.89 | 13.91 | 14.64 | 14.64 | 85,422,000 |
03 Feb 2022 | 14.36 | 15.69 | 13.80 | 15.47 | 15.47 | 96,569,100 |
02 Feb 2022 | 13.41 | 13.94 | 13.01 | 13.11 | 13.11 | 62,491,700 |
01 Feb 2022 | 14.78 | 15.43 | 13.50 | 13.57 | 13.57 | 59,408,200 |
31 Jan 2022 | 17.20 | 17.42 | 15.21 | 15.22 | 15.22 | 70,285,700 |
28 Jan 2022 | 18.10 | 19.30 | 16.80 | 16.95 | 16.95 | 112,736,900 |
27 Jan 2022 | 17.09 | 19.40 | 16.57 | 18.65 | 18.65 | 112,901,000 |
26 Jan 2022 | 16.76 | 19.10 | 15.60 | 18.43 | 18.43 | 159,500,700 |
25 Jan 2022 | 19.63 | 20.66 | 17.16 | 17.95 | 17.95 | 177,126,700 |
24 Jan 2022 | 19.24 | 22.39 | 17.30 | 17.68 | 17.68 | 203,267,600 |
21 Jan 2022 | 15.52 | 17.25 | 15.05 | 17.20 | 17.20 | 146,220,200 |
20 Jan 2022 | 13.67 | 15.26 | 12.86 | 15.11 | 15.11 | 83,209,100 |
19 Jan 2022 | 13.28 | 14.38 | 13.17 | 14.20 | 14.20 | 80,551,500 |
18 Jan 2022 | 13.08 | 13.88 | 13.04 | 13.68 | 13.68 | 92,711,600 |
14 Jan 2022 | 13.20 | 13.31 | 12.13 | 12.28 | 12.28 | 82,215,500 |
13 Jan 2022 | 11.45 | 12.72 | 11.27 | 12.55 | 12.55 | 62,499,800 |
12 Jan 2022 | 11.44 | 11.84 | 11.16 | 11.51 | 11.51 | 48,866,200 |
11 Jan 2022 | 12.59 | 12.98 | 11.63 | 11.67 | 11.67 | 68,475,800 |
10 Jan 2022 | 13.42 | 14.48 | 12.27 | 12.35 | 12.35 | 101,333,500 |
07 Jan 2022 | 13.23 | 13.74 | 12.58 | 12.67 | 12.67 | 62,714,600 |
06 Jan 2022 | 13.23 | 13.60 | 12.67 | 13.25 | 13.25 | 75,777,600 |
05 Jan 2022 | 11.90 | 13.18 | 11.51 | 13.18 | 13.18 | 77,492,200 |
04 Jan 2022 | 11.67 | 12.31 | 11.62 | 11.77 | 11.77 | 45,711,700 |
03 Jan 2022 | 12.17 | 12.54 | 11.78 | 11.81 | 11.81 | 33,860,800 |
31 Dec 2021 | 12.54 | 12.76 | 12.25 | 12.43 | 12.43 | 28,205,200 |
30 Dec 2021 | 12.50 | 12.77 | 12.18 | 12.60 | 12.60 | 26,257,800 |
29 Dec 2021 | 13.09 | 13.31 | 12.45 | 12.64 | 12.64 | 33,537,100 |
28 Dec 2021 | 13.52 | 13.73 | 13.11 | 13.11 | 13.11 | 38,191,300 |
27 Dec 2021 | 13.97 | 14.25 | 13.52 | 13.61 | 13.61 | 30,344,500 |
23 Dec 2021 | 14.18 | 14.25 | 13.89 | 14.15 | 14.15 | 31,820,900 |
22 Dec 2021 | 15.70 | 15.70 | 14.37 | 14.37 | 14.37 | 41,229,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |