Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 13.07 | 13.39 | 12.57 | 12.63 | 12.63 | 15,174,712 |
13 May 2022 | 12.04 | 13.65 | 12.01 | 13.34 | 13.34 | 30,844,700 |
12 May 2022 | 10.99 | 13.30 | 9.86 | 11.46 | 11.46 | 43,279,800 |
11 May 2022 | 10.45 | 10.84 | 8.98 | 9.67 | 9.67 | 30,434,800 |
10 May 2022 | 10.06 | 10.79 | 10.02 | 10.58 | 10.58 | 25,170,400 |
09 May 2022 | 11.60 | 11.72 | 9.08 | 9.35 | 9.35 | 23,036,000 |
06 May 2022 | 12.15 | 13.00 | 11.59 | 12.04 | 12.04 | 16,466,000 |
05 May 2022 | 12.94 | 12.98 | 11.91 | 11.99 | 11.99 | 11,488,600 |
04 May 2022 | 13.35 | 13.39 | 12.34 | 13.37 | 13.37 | 15,004,700 |
03 May 2022 | 13.62 | 14.16 | 13.37 | 13.53 | 13.53 | 5,911,200 |
02 May 2022 | 12.90 | 13.92 | 12.75 | 13.90 | 13.90 | 7,758,400 |
29 Apr 2022 | 13.72 | 14.15 | 12.82 | 12.87 | 12.87 | 7,747,000 |
28 Apr 2022 | 13.33 | 13.74 | 13.02 | 13.63 | 13.63 | 6,285,600 |
27 Apr 2022 | 13.16 | 13.74 | 13.06 | 13.12 | 13.12 | 9,938,800 |
26 Apr 2022 | 14.18 | 14.28 | 13.15 | 13.19 | 13.19 | 8,257,600 |
25 Apr 2022 | 14.07 | 14.46 | 13.96 | 14.26 | 14.26 | 8,541,400 |
22 Apr 2022 | 14.60 | 14.90 | 13.99 | 14.07 | 14.07 | 7,665,000 |
21 Apr 2022 | 15.92 | 16.17 | 14.42 | 14.43 | 14.43 | 11,575,000 |
20 Apr 2022 | 16.63 | 16.69 | 15.79 | 15.82 | 15.82 | 8,068,900 |
19 Apr 2022 | 16.22 | 16.99 | 16.17 | 16.81 | 16.81 | 3,557,700 |
18 Apr 2022 | 16.76 | 16.79 | 16.09 | 16.42 | 16.42 | 4,579,100 |
14 Apr 2022 | 17.22 | 17.35 | 16.74 | 16.88 | 16.88 | 4,087,600 |
13 Apr 2022 | 16.99 | 17.51 | 16.79 | 17.32 | 17.32 | 4,618,900 |
12 Apr 2022 | 17.53 | 17.88 | 16.92 | 16.96 | 16.96 | 5,677,300 |
11 Apr 2022 | 17.45 | 17.90 | 16.97 | 17.24 | 17.24 | 4,717,500 |
08 Apr 2022 | 18.00 | 18.48 | 17.67 | 17.79 | 17.79 | 6,218,900 |
07 Apr 2022 | 18.42 | 18.76 | 17.17 | 17.75 | 17.75 | 6,828,200 |
06 Apr 2022 | 18.00 | 18.57 | 17.86 | 18.53 | 18.53 | 8,283,700 |
05 Apr 2022 | 18.90 | 18.90 | 17.71 | 18.31 | 18.31 | 7,981,500 |
04 Apr 2022 | 18.70 | 19.50 | 18.55 | 18.94 | 18.94 | 6,712,300 |
01 Apr 2022 | 18.12 | 18.83 | 17.84 | 18.37 | 18.37 | 5,107,800 |
31 Mar 2022 | 18.82 | 18.83 | 17.65 | 17.68 | 17.68 | 5,296,200 |
30 Mar 2022 | 18.52 | 19.17 | 18.32 | 18.71 | 18.71 | 6,165,900 |
29 Mar 2022 | 18.15 | 19.15 | 18.01 | 18.98 | 18.98 | 10,068,300 |
28 Mar 2022 | 17.99 | 18.49 | 17.36 | 17.75 | 17.75 | 8,597,300 |
25 Mar 2022 | 18.75 | 18.80 | 17.24 | 17.70 | 17.70 | 17,566,900 |
24 Mar 2022 | 19.75 | 20.00 | 18.69 | 18.92 | 18.92 | 9,332,300 |
23 Mar 2022 | 19.64 | 20.51 | 19.02 | 19.84 | 19.84 | 6,946,200 |
22 Mar 2022 | 19.25 | 20.03 | 19.17 | 19.70 | 19.70 | 9,879,100 |
21 Mar 2022 | 18.97 | 19.66 | 18.21 | 18.85 | 18.85 | 9,306,800 |
18 Mar 2022 | 18.63 | 19.92 | 18.49 | 19.24 | 19.24 | 16,537,600 |
17 Mar 2022 | 17.68 | 19.25 | 17.40 | 19.20 | 19.20 | 19,894,800 |
16 Mar 2022 | 16.00 | 18.12 | 15.82 | 18.09 | 18.09 | 40,631,500 |
15 Mar 2022 | 16.07 | 16.96 | 15.27 | 15.45 | 15.45 | 30,197,600 |
14 Mar 2022 | 17.04 | 17.49 | 15.92 | 16.12 | 16.12 | 17,621,600 |
11 Mar 2022 | 19.33 | 19.49 | 17.19 | 17.42 | 17.42 | 18,911,500 |
10 Mar 2022 | 19.91 | 20.00 | 17.82 | 18.94 | 18.94 | 32,862,600 |
09 Mar 2022 | 21.90 | 23.35 | 21.32 | 22.70 | 22.70 | 10,945,200 |
08 Mar 2022 | 19.53 | 20.89 | 18.66 | 20.54 | 20.54 | 10,024,000 |
07 Mar 2022 | 21.10 | 21.23 | 19.14 | 19.72 | 19.72 | 12,657,200 |
04 Mar 2022 | 24.80 | 24.96 | 20.94 | 21.10 | 21.10 | 18,254,800 |
03 Mar 2022 | 25.10 | 26.56 | 23.65 | 25.47 | 25.47 | 16,151,300 |
02 Mar 2022 | 25.73 | 25.73 | 24.76 | 25.41 | 25.41 | 8,348,800 |
01 Mar 2022 | 26.44 | 27.12 | 25.27 | 25.46 | 25.46 | 10,973,700 |
28 Feb 2022 | 24.92 | 26.74 | 24.66 | 26.52 | 26.52 | 14,578,200 |
25 Feb 2022 | 23.18 | 25.00 | 23.18 | 25.00 | 25.00 | 13,532,400 |
24 Feb 2022 | 21.30 | 23.97 | 21.25 | 23.64 | 23.64 | 13,316,400 |
23 Feb 2022 | 22.00 | 23.36 | 22.00 | 22.64 | 22.64 | 12,311,700 |
22 Feb 2022 | 22.45 | 22.79 | 21.09 | 21.93 | 21.93 | 16,962,600 |
18 Feb 2022 | 23.28 | 23.40 | 22.67 | 22.99 | 22.99 | 12,975,800 |
17 Feb 2022 | 23.37 | 23.75 | 23.12 | 23.27 | 23.27 | 6,600,700 |
16 Feb 2022 | 23.48 | 23.50 | 22.76 | 23.14 | 23.14 | 7,222,600 |
15 Feb 2022 | 23.30 | 23.70 | 23.02 | 23.68 | 23.68 | 4,981,500 |
14 Feb 2022 | 22.21 | 23.09 | 21.96 | 22.86 | 22.86 | 5,393,000 |
11 Feb 2022 | 22.78 | 23.59 | 22.41 | 22.55 | 22.55 | 10,404,800 |
10 Feb 2022 | 21.88 | 23.35 | 21.80 | 23.19 | 23.19 | 12,782,100 |
09 Feb 2022 | 21.88 | 22.53 | 21.82 | 22.50 | 22.50 | 5,428,500 |
08 Feb 2022 | 20.98 | 21.60 | 20.87 | 21.55 | 21.55 | 4,712,500 |
07 Feb 2022 | 20.88 | 21.34 | 20.58 | 20.90 | 20.90 | 7,537,800 |
04 Feb 2022 | 20.24 | 20.92 | 19.76 | 20.84 | 20.84 | 7,153,400 |
03 Feb 2022 | 20.40 | 20.54 | 19.96 | 19.99 | 19.99 | 8,976,100 |
02 Feb 2022 | 21.50 | 21.50 | 20.26 | 21.03 | 21.03 | 10,301,900 |
01 Feb 2022 | 20.53 | 21.34 | 20.45 | 21.30 | 21.30 | 11,573,500 |
31 Jan 2022 | 19.29 | 20.83 | 19.22 | 20.82 | 20.82 | 10,983,100 |
28 Jan 2022 | 18.90 | 19.16 | 18.11 | 18.92 | 18.92 | 14,162,100 |
27 Jan 2022 | 18.90 | 19.20 | 18.61 | 18.99 | 18.99 | 15,846,600 |
26 Jan 2022 | 19.05 | 19.22 | 18.58 | 18.85 | 18.85 | 15,881,300 |
25 Jan 2022 | 17.88 | 18.77 | 17.81 | 18.74 | 18.74 | 13,587,500 |
24 Jan 2022 | 16.88 | 18.38 | 16.61 | 18.35 | 18.35 | 17,235,800 |
21 Jan 2022 | 19.90 | 19.94 | 18.07 | 18.10 | 18.10 | 11,919,100 |
20 Jan 2022 | 21.00 | 21.03 | 19.95 | 19.99 | 19.99 | 11,526,800 |
19 Jan 2022 | 20.70 | 21.36 | 20.49 | 20.49 | 20.49 | 10,710,700 |
18 Jan 2022 | 20.80 | 21.38 | 20.19 | 20.61 | 20.61 | 9,832,000 |
14 Jan 2022 | 22.14 | 22.33 | 20.71 | 21.21 | 21.21 | 14,656,700 |
13 Jan 2022 | 23.49 | 23.56 | 22.27 | 22.42 | 22.42 | 10,094,100 |
12 Jan 2022 | 25.14 | 25.48 | 23.38 | 23.44 | 23.44 | 10,391,600 |
11 Jan 2022 | 23.88 | 25.09 | 23.88 | 25.05 | 25.05 | 7,363,900 |
10 Jan 2022 | 25.56 | 25.63 | 22.88 | 24.12 | 24.12 | 16,072,900 |
07 Jan 2022 | 25.63 | 26.30 | 25.55 | 25.97 | 25.97 | 6,481,700 |
06 Jan 2022 | 25.51 | 25.89 | 24.51 | 25.66 | 25.66 | 7,126,900 |
05 Jan 2022 | 26.70 | 26.82 | 25.39 | 25.61 | 25.61 | 9,257,300 |
04 Jan 2022 | 28.57 | 28.70 | 26.38 | 26.41 | 26.41 | 11,873,200 |
03 Jan 2022 | 29.65 | 29.65 | 28.41 | 28.72 | 28.72 | 4,278,100 |
31 Dec 2021 | 29.66 | 30.23 | 29.34 | 29.38 | 29.38 | 3,890,800 |
30 Dec 2021 | 28.75 | 30.09 | 28.72 | 29.58 | 29.58 | 4,143,800 |
29 Dec 2021 | 29.65 | 29.85 | 28.88 | 28.93 | 28.93 | 4,379,800 |
28 Dec 2021 | 29.40 | 29.93 | 29.03 | 29.52 | 29.52 | 5,116,400 |
27 Dec 2021 | 30.00 | 30.65 | 29.41 | 29.42 | 29.42 | 4,822,900 |
23 Dec 2021 | 29.47 | 30.51 | 29.45 | 30.23 | 30.23 | 5,980,700 |
22 Dec 2021 | 29.80 | 30.58 | 28.89 | 29.49 | 29.49 | 9,666,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |