Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 22.05 | 22.54 | 21.68 | 22.50 | 22.50 | 20,838,379 |
16 May 2022 | 21.80 | 22.23 | 21.73 | 21.96 | 21.96 | 18,583,371 |
13 May 2022 | 22.35 | 22.49 | 21.60 | 21.85 | 21.85 | 26,882,787 |
12 May 2022 | 22.79 | 23.02 | 22.09 | 22.48 | 22.48 | 28,864,202 |
11 May 2022 | 22.50 | 22.80 | 22.15 | 22.35 | 22.35 | 24,748,751 |
10 May 2022 | 23.69 | 23.69 | 22.21 | 22.52 | 22.52 | 49,566,479 |
09 May 2022 | 23.61 | 24.08 | 23.33 | 23.96 | 23.96 | 68,370,745 |
06 May 2022 | 21.85 | 23.85 | 21.83 | 23.72 | 23.72 | 98,572,549 |
05 May 2022 | 20.99 | 22.33 | 20.81 | 22.23 | 22.23 | 54,760,240 |
29 Apr 2022 | 20.50 | 20.95 | 20.10 | 20.95 | 20.95 | 25,484,466 |
28 Apr 2022 | 20.30 | 20.59 | 19.91 | 20.11 | 20.11 | 18,837,061 |
27 Apr 2022 | 19.55 | 20.14 | 19.39 | 20.14 | 20.14 | 23,845,919 |
26 Apr 2022 | 19.82 | 20.44 | 19.51 | 19.72 | 19.72 | 25,058,551 |
25 Apr 2022 | 20.01 | 20.72 | 19.81 | 19.82 | 19.82 | 31,267,489 |
22 Apr 2022 | 19.83 | 20.53 | 19.54 | 20.21 | 20.21 | 19,489,464 |
21 Apr 2022 | 20.45 | 20.51 | 19.85 | 19.97 | 19.97 | 20,667,897 |
20 Apr 2022 | 21.59 | 21.60 | 20.37 | 20.53 | 20.53 | 28,377,982 |
19 Apr 2022 | 21.36 | 21.76 | 21.14 | 21.35 | 21.35 | 17,047,742 |
18 Apr 2022 | 22.00 | 22.01 | 21.21 | 21.32 | 21.32 | 22,227,789 |
15 Apr 2022 | 22.53 | 22.58 | 21.75 | 22.01 | 22.01 | 18,393,385 |
14 Apr 2022 | 22.31 | 22.67 | 22.01 | 22.53 | 22.53 | 24,231,119 |
13 Apr 2022 | 23.10 | 23.20 | 22.19 | 22.25 | 22.25 | 35,088,664 |
12 Apr 2022 | 23.38 | 24.31 | 23.02 | 23.41 | 23.41 | 65,756,879 |
11 Apr 2022 | 22.83 | 23.65 | 22.24 | 23.60 | 23.60 | 67,908,984 |
08 Apr 2022 | 21.48 | 22.95 | 21.42 | 22.82 | 22.82 | 60,333,738 |
07 Apr 2022 | 20.87 | 21.76 | 20.77 | 21.47 | 21.47 | 34,571,230 |
06 Apr 2022 | 21.00 | 21.09 | 20.73 | 20.98 | 20.98 | 18,045,942 |
01 Apr 2022 | 20.78 | 21.12 | 20.55 | 21.09 | 21.09 | 20,696,087 |
31 Mar 2022 | 20.89 | 21.13 | 20.69 | 20.79 | 20.79 | 21,197,312 |
30 Mar 2022 | 21.04 | 21.39 | 20.84 | 20.96 | 20.96 | 23,626,650 |
29 Mar 2022 | 20.92 | 21.30 | 20.60 | 20.84 | 20.84 | 24,626,956 |
28 Mar 2022 | 20.50 | 20.74 | 20.20 | 20.63 | 20.63 | 13,363,863 |
25 Mar 2022 | 20.88 | 21.24 | 20.64 | 20.75 | 20.75 | 25,198,863 |
24 Mar 2022 | 21.00 | 21.00 | 20.59 | 20.78 | 20.78 | 31,943,900 |
23 Mar 2022 | 21.46 | 21.53 | 21.21 | 21.30 | 21.30 | 16,669,141 |
22 Mar 2022 | 21.90 | 22.00 | 21.39 | 21.46 | 21.46 | 29,259,210 |
21 Mar 2022 | 21.90 | 22.40 | 21.70 | 22.14 | 22.14 | 27,811,239 |
18 Mar 2022 | 21.78 | 22.30 | 21.42 | 22.09 | 22.09 | 33,622,229 |
17 Mar 2022 | 22.11 | 22.80 | 21.80 | 22.25 | 22.25 | 41,261,877 |
16 Mar 2022 | 21.00 | 21.88 | 20.82 | 21.79 | 21.79 | 52,135,192 |
15 Mar 2022 | 21.30 | 21.30 | 20.15 | 20.47 | 20.47 | 38,683,171 |
14 Mar 2022 | 21.30 | 21.63 | 21.02 | 21.05 | 21.05 | 32,777,644 |
11 Mar 2022 | 20.69 | 21.52 | 20.18 | 21.30 | 21.30 | 59,072,855 |
10 Mar 2022 | 20.50 | 21.17 | 20.40 | 21.07 | 21.07 | 76,285,844 |
09 Mar 2022 | 20.04 | 20.15 | 18.47 | 19.27 | 19.27 | 64,560,336 |
08 Mar 2022 | 20.80 | 20.91 | 19.70 | 20.28 | 20.28 | 56,973,686 |
07 Mar 2022 | 21.64 | 21.65 | 20.62 | 21.00 | 21.00 | 84,825,627 |
04 Mar 2022 | 21.84 | 22.78 | 21.56 | 22.39 | 22.39 | 89,255,263 |
03 Mar 2022 | 22.50 | 22.50 | 21.36 | 21.51 | 21.51 | 88,370,584 |
02 Mar 2022 | 24.95 | 25.00 | 22.35 | 22.65 | 22.65 | 111,832,125 |
01 Mar 2022 | 24.89 | 24.98 | 24.46 | 24.79 | 24.79 | 27,791,411 |
28 Feb 2022 | 25.08 | 25.37 | 24.65 | 24.89 | 24.89 | 32,006,088 |
25 Feb 2022 | 25.47 | 25.87 | 25.10 | 25.23 | 25.23 | 23,006,185 |
24 Feb 2022 | 25.70 | 26.04 | 24.85 | 25.27 | 25.27 | 39,101,424 |
23 Feb 2022 | 26.63 | 26.94 | 25.65 | 25.84 | 25.84 | 48,709,263 |
22 Feb 2022 | 26.60 | 26.95 | 26.35 | 26.64 | 26.64 | 28,428,189 |
21 Feb 2022 | 26.02 | 26.95 | 25.92 | 26.62 | 26.62 | 48,388,979 |
18 Feb 2022 | 25.34 | 26.00 | 25.05 | 25.98 | 25.98 | 31,933,100 |
17 Feb 2022 | 25.50 | 25.80 | 25.01 | 25.36 | 25.36 | 28,080,986 |
16 Feb 2022 | 25.20 | 26.00 | 24.72 | 25.40 | 25.40 | 36,147,264 |
15 Feb 2022 | 25.32 | 26.07 | 24.93 | 25.41 | 25.41 | 40,690,078 |
14 Feb 2022 | 24.86 | 26.52 | 24.80 | 25.16 | 25.16 | 78,955,607 |
11 Feb 2022 | 25.18 | 25.74 | 24.90 | 25.01 | 25.01 | 38,662,223 |
10 Feb 2022 | 24.19 | 25.30 | 24.00 | 25.18 | 25.18 | 48,256,108 |
09 Feb 2022 | 23.74 | 24.10 | 23.60 | 24.05 | 24.05 | 17,664,994 |
08 Feb 2022 | 24.06 | 24.19 | 23.30 | 23.83 | 23.83 | 22,936,284 |
07 Feb 2022 | 24.15 | 24.29 | 23.64 | 24.12 | 24.12 | 29,007,754 |
28 Jan 2022 | 22.98 | 24.00 | 22.60 | 23.61 | 23.61 | 32,239,444 |
27 Jan 2022 | 23.41 | 23.83 | 22.76 | 22.80 | 22.80 | 20,941,253 |
26 Jan 2022 | 23.34 | 23.58 | 22.99 | 23.21 | 23.21 | 22,212,240 |
25 Jan 2022 | 23.51 | 24.35 | 23.29 | 23.34 | 23.34 | 25,005,723 |
24 Jan 2022 | 22.86 | 23.83 | 22.72 | 23.78 | 23.78 | 29,140,730 |
21 Jan 2022 | 23.61 | 23.75 | 23.01 | 23.13 | 23.13 | 36,861,952 |
20 Jan 2022 | 24.20 | 24.30 | 23.74 | 24.06 | 24.06 | 37,902,593 |
19 Jan 2022 | 24.45 | 25.35 | 24.30 | 24.43 | 24.43 | 39,968,564 |
18 Jan 2022 | 23.97 | 24.68 | 23.81 | 24.32 | 24.32 | 33,781,454 |
17 Jan 2022 | 24.28 | 24.38 | 23.57 | 24.09 | 24.09 | 47,514,985 |
14 Jan 2022 | 25.45 | 25.52 | 24.40 | 24.45 | 24.45 | 51,392,242 |
13 Jan 2022 | 25.40 | 25.89 | 25.24 | 25.40 | 25.40 | 50,221,587 |
12 Jan 2022 | 24.51 | 25.52 | 24.36 | 25.40 | 25.40 | 74,065,148 |
11 Jan 2022 | 24.36 | 25.02 | 23.82 | 24.57 | 24.57 | 76,407,730 |
10 Jan 2022 | 23.95 | 25.35 | 23.78 | 23.94 | 23.94 | 105,100,453 |
07 Jan 2022 | 25.00 | 25.12 | 23.91 | 24.10 | 24.10 | 76,607,063 |
06 Jan 2022 | 23.76 | 24.87 | 23.76 | 24.66 | 24.66 | 71,837,635 |
05 Jan 2022 | 23.21 | 24.10 | 23.16 | 23.76 | 23.76 | 56,040,848 |
04 Jan 2022 | 23.13 | 23.40 | 22.93 | 23.21 | 23.21 | 28,708,395 |
31 Dec 2021 | 22.97 | 23.10 | 22.71 | 22.97 | 22.97 | 29,406,973 |
30 Dec 2021 | 22.77 | 23.24 | 22.46 | 23.00 | 23.00 | 45,595,907 |
29 Dec 2021 | 22.31 | 23.33 | 22.29 | 22.77 | 22.77 | 57,173,060 |
28 Dec 2021 | 21.95 | 22.50 | 21.77 | 22.39 | 22.39 | 41,626,199 |
27 Dec 2021 | 22.00 | 22.25 | 21.72 | 21.92 | 21.92 | 32,344,957 |
24 Dec 2021 | 21.85 | 21.86 | 21.46 | 21.48 | 21.48 | 19,603,313 |
23 Dec 2021 | 21.93 | 21.96 | 21.30 | 21.88 | 21.88 | 29,202,682 |
22 Dec 2021 | 22.01 | 22.08 | 21.70 | 21.86 | 21.86 | 19,400,790 |
21 Dec 2021 | 21.83 | 22.08 | 21.63 | 21.90 | 21.90 | 23,086,046 |
20 Dec 2021 | 21.84 | 22.07 | 21.79 | 21.83 | 21.83 | 30,001,917 |
17 Dec 2021 | 22.68 | 22.84 | 22.35 | 22.38 | 22.38 | 28,466,871 |
16 Dec 2021 | 22.37 | 22.70 | 22.19 | 22.69 | 22.69 | 36,204,513 |
15 Dec 2021 | 22.18 | 22.69 | 22.12 | 22.36 | 22.36 | 44,564,195 |
14 Dec 2021 | 23.05 | 23.07 | 22.02 | 22.34 | 22.34 | 107,578,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |