Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 11.65 | 12.31 | 11.61 | 12.18 | 12.18 | 37,857,209 |
24 May 2022 | 12.84 | 12.87 | 11.56 | 11.76 | 11.76 | 63,216,500 |
23 May 2022 | 13.12 | 13.19 | 12.54 | 13.11 | 13.11 | 41,410,400 |
20 May 2022 | 13.81 | 13.96 | 12.70 | 13.13 | 13.13 | 45,575,900 |
19 May 2022 | 13.67 | 13.94 | 13.49 | 13.58 | 13.58 | 37,716,400 |
18 May 2022 | 14.61 | 14.83 | 13.70 | 13.84 | 13.84 | 36,536,400 |
17 May 2022 | 14.51 | 14.96 | 14.32 | 14.87 | 14.87 | 29,133,500 |
16 May 2022 | 14.27 | 14.53 | 14.03 | 14.09 | 14.09 | 29,771,800 |
13 May 2022 | 13.55 | 14.50 | 13.55 | 14.28 | 14.28 | 40,826,400 |
12 May 2022 | 13.26 | 13.86 | 12.72 | 13.26 | 13.26 | 53,708,800 |
11 May 2022 | 14.25 | 14.74 | 13.52 | 13.55 | 13.55 | 40,917,100 |
10 May 2022 | 14.81 | 15.03 | 13.82 | 14.19 | 14.19 | 46,996,200 |
09 May 2022 | 15.55 | 15.62 | 14.05 | 14.14 | 14.14 | 55,563,200 |
06 May 2022 | 16.42 | 16.56 | 15.59 | 15.92 | 15.92 | 43,754,400 |
05 May 2022 | 17.30 | 17.54 | 16.36 | 16.54 | 16.54 | 44,517,800 |
04 May 2022 | 17.42 | 17.73 | 16.69 | 17.73 | 17.73 | 37,917,900 |
03 May 2022 | 17.63 | 17.83 | 17.11 | 17.49 | 17.49 | 28,177,600 |
02 May 2022 | 17.31 | 17.48 | 16.73 | 17.35 | 17.35 | 34,360,800 |
29 Apr 2022 | 17.76 | 18.20 | 17.24 | 17.30 | 17.30 | 22,151,100 |
28 Apr 2022 | 17.73 | 18.00 | 17.12 | 17.83 | 17.83 | 30,952,100 |
27 Apr 2022 | 17.60 | 17.90 | 17.15 | 17.41 | 17.41 | 35,893,100 |
26 Apr 2022 | 18.84 | 18.88 | 17.43 | 17.50 | 17.50 | 44,476,200 |
25 Apr 2022 | 18.73 | 18.89 | 18.34 | 18.88 | 18.88 | 27,164,700 |
22 Apr 2022 | 19.47 | 19.68 | 18.75 | 18.84 | 18.84 | 25,671,500 |
21 Apr 2022 | 20.48 | 20.63 | 19.39 | 19.51 | 19.51 | 37,800,100 |
20 Apr 2022 | 19.96 | 20.33 | 19.62 | 19.62 | 19.62 | 21,267,000 |
19 Apr 2022 | 19.11 | 20.08 | 19.11 | 19.91 | 19.91 | 28,760,200 |
18 Apr 2022 | 19.44 | 19.59 | 18.97 | 19.04 | 19.04 | 18,700,700 |
14 Apr 2022 | 19.71 | 20.09 | 19.45 | 19.56 | 19.56 | 25,316,700 |
13 Apr 2022 | 18.80 | 19.64 | 18.78 | 19.51 | 19.51 | 35,391,100 |
12 Apr 2022 | 18.77 | 18.95 | 18.36 | 18.51 | 18.51 | 23,404,200 |
11 Apr 2022 | 18.13 | 19.02 | 17.99 | 18.54 | 18.54 | 27,851,900 |
08 Apr 2022 | 18.60 | 18.73 | 18.04 | 18.34 | 18.34 | 28,731,700 |
07 Apr 2022 | 18.89 | 18.92 | 18.06 | 18.74 | 18.74 | 42,475,400 |
06 Apr 2022 | 19.83 | 19.89 | 18.86 | 18.93 | 18.93 | 44,802,800 |
05 Apr 2022 | 20.69 | 21.50 | 20.14 | 20.22 | 20.22 | 68,213,000 |
04 Apr 2022 | 19.92 | 19.94 | 19.35 | 19.74 | 19.74 | 25,523,400 |
01 Apr 2022 | 20.35 | 20.46 | 19.68 | 20.05 | 20.05 | 27,871,800 |
31 Mar 2022 | 19.63 | 20.54 | 19.51 | 20.22 | 20.22 | 42,409,900 |
30 Mar 2022 | 19.58 | 19.92 | 19.45 | 19.60 | 19.60 | 24,681,700 |
29 Mar 2022 | 19.96 | 20.40 | 19.67 | 19.93 | 19.93 | 40,091,600 |
28 Mar 2022 | 18.59 | 19.43 | 18.52 | 19.40 | 19.40 | 32,494,500 |
25 Mar 2022 | 18.44 | 18.75 | 18.23 | 18.39 | 18.39 | 25,947,400 |
24 Mar 2022 | 18.31 | 18.52 | 17.83 | 18.49 | 18.49 | 31,280,500 |
23 Mar 2022 | 18.71 | 18.90 | 18.24 | 18.30 | 18.30 | 27,832,900 |
22 Mar 2022 | 18.64 | 19.30 | 18.37 | 18.93 | 18.93 | 43,514,800 |
21 Mar 2022 | 19.21 | 19.21 | 18.59 | 18.95 | 18.95 | 32,803,500 |
18 Mar 2022 | 18.77 | 19.54 | 18.68 | 19.46 | 19.46 | 32,136,300 |
17 Mar 2022 | 18.72 | 19.16 | 18.22 | 19.15 | 19.15 | 38,740,600 |
16 Mar 2022 | 18.28 | 19.44 | 18.09 | 19.33 | 19.33 | 51,372,500 |
15 Mar 2022 | 17.43 | 18.19 | 17.34 | 18.04 | 18.04 | 40,891,100 |
14 Mar 2022 | 17.30 | 17.88 | 16.84 | 17.12 | 17.12 | 31,014,800 |
11 Mar 2022 | 17.93 | 18.00 | 17.18 | 17.21 | 17.21 | 28,443,500 |
10 Mar 2022 | 16.82 | 18.23 | 16.71 | 17.65 | 17.65 | 42,701,100 |
09 Mar 2022 | 16.91 | 17.78 | 16.85 | 17.27 | 17.27 | 58,123,200 |
08 Mar 2022 | 15.68 | 16.55 | 14.94 | 15.88 | 15.88 | 68,269,000 |
07 Mar 2022 | 17.30 | 17.48 | 15.52 | 15.53 | 15.53 | 67,688,600 |
04 Mar 2022 | 17.85 | 18.07 | 17.02 | 17.23 | 17.23 | 56,989,800 |
03 Mar 2022 | 19.26 | 19.71 | 18.11 | 18.27 | 18.27 | 40,969,400 |
02 Mar 2022 | 19.12 | 19.59 | 18.69 | 19.02 | 19.02 | 41,781,800 |
01 Mar 2022 | 19.97 | 20.03 | 18.61 | 18.86 | 18.86 | 55,954,900 |
28 Feb 2022 | 20.63 | 20.79 | 19.82 | 20.33 | 20.33 | 48,343,800 |
25 Feb 2022 | 20.70 | 21.40 | 20.29 | 21.10 | 21.10 | 34,048,000 |
24 Feb 2022 | 18.84 | 20.71 | 18.65 | 20.63 | 20.63 | 49,931,700 |
23 Feb 2022 | 21.88 | 22.00 | 20.19 | 20.21 | 20.21 | 36,958,200 |
22 Feb 2022 | 21.55 | 22.19 | 21.35 | 21.51 | 21.51 | 34,908,600 |
18 Feb 2022 | 22.42 | 22.77 | 21.96 | 22.17 | 22.17 | 29,897,300 |
17 Feb 2022 | 22.90 | 23.18 | 22.27 | 22.42 | 22.42 | 25,412,100 |
16 Feb 2022 | 22.78 | 23.64 | 22.62 | 23.31 | 23.31 | 40,609,500 |
15 Feb 2022 | 22.22 | 22.87 | 22.05 | 22.78 | 22.78 | 31,683,800 |
14 Feb 2022 | 22.00 | 22.52 | 21.27 | 21.36 | 21.36 | 36,570,700 |
11 Feb 2022 | 23.18 | 23.64 | 21.99 | 22.04 | 22.04 | 51,041,700 |
10 Feb 2022 | 22.87 | 23.86 | 22.60 | 23.12 | 23.12 | 42,465,600 |
09 Feb 2022 | 22.83 | 23.36 | 22.76 | 23.19 | 23.19 | 39,322,700 |
08 Feb 2022 | 21.72 | 22.58 | 21.47 | 22.55 | 22.55 | 41,620,200 |
07 Feb 2022 | 20.14 | 21.74 | 20.11 | 21.52 | 21.52 | 41,055,700 |
04 Feb 2022 | 20.02 | 20.24 | 19.56 | 19.96 | 19.96 | 33,287,000 |
03 Feb 2022 | 20.53 | 20.96 | 20.33 | 20.34 | 20.34 | 27,585,900 |
02 Feb 2022 | 20.72 | 21.24 | 20.43 | 20.85 | 20.85 | 30,717,600 |
01 Feb 2022 | 19.95 | 21.07 | 19.86 | 20.93 | 20.93 | 38,953,800 |
31 Jan 2022 | 18.78 | 19.87 | 18.15 | 19.81 | 19.81 | 50,989,300 |
28 Jan 2022 | 19.20 | 19.28 | 18.28 | 18.97 | 18.97 | 50,152,500 |
27 Jan 2022 | 20.46 | 20.71 | 18.94 | 19.11 | 19.11 | 42,718,200 |
26 Jan 2022 | 20.54 | 21.10 | 20.04 | 20.29 | 20.29 | 40,706,400 |
25 Jan 2022 | 19.25 | 20.40 | 19.09 | 20.20 | 20.20 | 36,484,500 |
24 Jan 2022 | 19.08 | 19.76 | 18.25 | 19.74 | 19.74 | 52,166,800 |
21 Jan 2022 | 20.68 | 20.69 | 19.78 | 19.99 | 19.99 | 41,314,300 |
20 Jan 2022 | 21.31 | 21.98 | 20.73 | 20.80 | 20.80 | 25,457,800 |
19 Jan 2022 | 21.93 | 21.96 | 21.18 | 21.22 | 21.22 | 27,894,500 |
18 Jan 2022 | 22.52 | 22.76 | 21.91 | 21.98 | 21.98 | 29,779,000 |
14 Jan 2022 | 22.60 | 22.95 | 22.27 | 22.95 | 22.95 | 28,270,800 |
13 Jan 2022 | 22.42 | 23.30 | 22.37 | 22.90 | 22.90 | 43,271,400 |
12 Jan 2022 | 22.18 | 22.46 | 21.80 | 22.31 | 22.31 | 33,645,000 |
11 Jan 2022 | 21.38 | 22.22 | 21.11 | 21.98 | 21.98 | 29,608,000 |
10 Jan 2022 | 22.00 | 22.13 | 20.96 | 21.40 | 21.40 | 32,828,800 |
07 Jan 2022 | 21.35 | 22.29 | 21.12 | 21.90 | 21.90 | 37,140,600 |
06 Jan 2022 | 21.62 | 21.99 | 21.02 | 21.07 | 21.07 | 31,459,900 |
05 Jan 2022 | 21.79 | 22.17 | 21.06 | 21.17 | 21.17 | 31,833,200 |
04 Jan 2022 | 22.06 | 22.38 | 21.51 | 21.73 | 21.73 | 44,776,400 |
03 Jan 2022 | 20.56 | 21.74 | 20.43 | 21.41 | 21.41 | 38,836,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |