Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 17.75 | 19.93 | 17.46 | 19.27 | 19.27 | 39,551,600 |
18 May 2022 | 17.58 | 18.41 | 17.07 | 17.36 | 17.36 | 22,487,200 |
17 May 2022 | 17.51 | 18.39 | 17.27 | 17.85 | 17.85 | 18,908,000 |
16 May 2022 | 18.03 | 18.54 | 17.24 | 17.36 | 17.36 | 18,649,800 |
13 May 2022 | 16.25 | 18.33 | 16.25 | 18.01 | 18.01 | 38,781,300 |
12 May 2022 | 13.57 | 16.42 | 13.25 | 15.69 | 15.69 | 42,817,000 |
11 May 2022 | 15.87 | 15.96 | 13.67 | 13.86 | 13.86 | 44,037,600 |
10 May 2022 | 17.27 | 17.27 | 15.35 | 15.95 | 15.95 | 31,561,900 |
09 May 2022 | 17.33 | 17.44 | 16.18 | 16.35 | 16.35 | 41,346,700 |
06 May 2022 | 18.56 | 19.08 | 17.43 | 18.15 | 18.15 | 25,339,100 |
05 May 2022 | 19.91 | 19.92 | 18.35 | 18.85 | 18.85 | 22,846,500 |
04 May 2022 | 19.33 | 20.30 | 18.71 | 20.26 | 20.26 | 20,505,900 |
03 May 2022 | 18.96 | 19.68 | 18.81 | 19.60 | 19.60 | 16,090,800 |
02 May 2022 | 18.08 | 19.10 | 17.65 | 19.06 | 19.06 | 19,301,500 |
29 Apr 2022 | 18.88 | 19.49 | 18.02 | 18.08 | 18.08 | 18,994,800 |
28 Apr 2022 | 18.44 | 19.05 | 17.50 | 18.89 | 18.89 | 25,110,300 |
27 Apr 2022 | 18.68 | 18.70 | 17.99 | 18.07 | 18.07 | 29,054,500 |
26 Apr 2022 | 19.25 | 19.34 | 17.61 | 17.64 | 17.64 | 39,892,400 |
25 Apr 2022 | 18.97 | 19.48 | 18.76 | 19.33 | 19.33 | 23,859,400 |
22 Apr 2022 | 19.64 | 20.01 | 18.91 | 19.11 | 19.11 | 22,323,900 |
21 Apr 2022 | 21.32 | 21.87 | 19.48 | 19.55 | 19.55 | 23,924,900 |
20 Apr 2022 | 21.20 | 21.28 | 20.61 | 20.87 | 20.87 | 13,957,000 |
19 Apr 2022 | 20.22 | 21.44 | 19.80 | 21.41 | 21.41 | 18,312,700 |
18 Apr 2022 | 20.98 | 21.11 | 19.86 | 20.32 | 20.32 | 21,821,400 |
14 Apr 2022 | 21.88 | 22.08 | 20.91 | 21.01 | 21.01 | 18,858,000 |
13 Apr 2022 | 21.33 | 22.13 | 20.83 | 22.05 | 22.05 | 22,126,100 |
12 Apr 2022 | 22.38 | 22.69 | 21.10 | 21.29 | 21.29 | 21,902,600 |
11 Apr 2022 | 21.63 | 22.65 | 21.10 | 21.70 | 21.70 | 20,100,100 |
08 Apr 2022 | 22.06 | 22.34 | 21.55 | 21.67 | 21.67 | 15,131,100 |
07 Apr 2022 | 23.10 | 23.22 | 21.46 | 22.32 | 22.32 | 21,277,000 |
06 Apr 2022 | 23.60 | 23.60 | 22.61 | 22.99 | 22.99 | 19,407,100 |
05 Apr 2022 | 25.21 | 26.16 | 23.65 | 23.73 | 23.73 | 21,146,400 |
04 Apr 2022 | 24.66 | 25.43 | 24.64 | 25.21 | 25.21 | 17,025,800 |
01 Apr 2022 | 25.39 | 25.56 | 24.26 | 24.55 | 24.55 | 17,175,000 |
31 Mar 2022 | 26.54 | 26.55 | 25.25 | 25.40 | 25.40 | 17,399,100 |
30 Mar 2022 | 27.18 | 28.14 | 26.20 | 26.50 | 26.50 | 21,638,400 |
29 Mar 2022 | 25.56 | 27.60 | 25.46 | 27.36 | 27.36 | 33,667,100 |
28 Mar 2022 | 25.34 | 25.95 | 24.64 | 25.38 | 25.38 | 18,224,200 |
25 Mar 2022 | 25.94 | 26.06 | 24.52 | 25.16 | 25.16 | 17,276,700 |
24 Mar 2022 | 26.01 | 26.57 | 25.03 | 26.25 | 26.25 | 14,925,200 |
23 Mar 2022 | 26.50 | 26.81 | 25.71 | 25.90 | 25.90 | 20,981,200 |
22 Mar 2022 | 25.45 | 27.25 | 25.12 | 26.65 | 26.65 | 30,663,400 |
21 Mar 2022 | 25.85 | 26.20 | 24.82 | 25.39 | 25.39 | 17,521,300 |
18 Mar 2022 | 24.94 | 26.15 | 24.65 | 25.67 | 25.67 | 34,740,300 |
17 Mar 2022 | 23.32 | 24.93 | 22.85 | 24.65 | 24.65 | 21,491,200 |
16 Mar 2022 | 22.13 | 23.90 | 22.13 | 23.62 | 23.62 | 28,443,700 |
15 Mar 2022 | 21.50 | 22.03 | 20.49 | 21.98 | 21.98 | 20,404,200 |
14 Mar 2022 | 22.63 | 23.25 | 21.31 | 21.55 | 21.55 | 21,366,200 |
11 Mar 2022 | 24.05 | 24.23 | 22.81 | 22.92 | 22.92 | 18,824,700 |
10 Mar 2022 | 24.91 | 24.91 | 23.51 | 24.21 | 24.21 | 16,508,800 |
09 Mar 2022 | 25.13 | 25.53 | 24.75 | 25.26 | 25.26 | 18,168,800 |
08 Mar 2022 | 22.85 | 25.71 | 22.61 | 24.24 | 24.24 | 33,349,600 |
07 Mar 2022 | 22.94 | 24.41 | 22.90 | 23.17 | 23.17 | 35,110,300 |
04 Mar 2022 | 22.62 | 23.73 | 22.01 | 22.63 | 22.63 | 33,216,500 |
03 Mar 2022 | 24.49 | 24.52 | 22.41 | 22.63 | 22.63 | 28,893,100 |
02 Mar 2022 | 24.72 | 24.77 | 23.60 | 24.58 | 24.58 | 24,038,200 |
01 Mar 2022 | 24.49 | 25.75 | 23.38 | 24.99 | 24.99 | 62,757,700 |
28 Feb 2022 | 26.74 | 29.05 | 26.17 | 28.98 | 28.98 | 51,761,800 |
25 Feb 2022 | 25.44 | 27.00 | 24.56 | 26.35 | 26.35 | 28,287,200 |
24 Feb 2022 | 22.01 | 25.44 | 21.77 | 25.28 | 25.28 | 35,062,700 |
23 Feb 2022 | 25.76 | 26.19 | 23.80 | 23.97 | 23.97 | 27,159,600 |
22 Feb 2022 | 25.76 | 27.28 | 24.94 | 25.51 | 25.51 | 32,634,500 |
18 Feb 2022 | 27.83 | 28.28 | 25.78 | 26.59 | 26.59 | 28,475,100 |
17 Feb 2022 | 28.44 | 30.12 | 27.92 | 28.11 | 28.11 | 24,810,600 |
16 Feb 2022 | 28.33 | 29.18 | 27.86 | 29.00 | 29.00 | 15,842,000 |
15 Feb 2022 | 28.11 | 28.89 | 27.62 | 28.87 | 28.87 | 22,330,300 |
14 Feb 2022 | 25.81 | 28.41 | 25.68 | 27.44 | 27.44 | 41,217,500 |
11 Feb 2022 | 27.52 | 28.20 | 25.61 | 25.84 | 25.84 | 28,761,800 |
10 Feb 2022 | 27.65 | 29.40 | 27.44 | 27.91 | 27.91 | 24,458,300 |
09 Feb 2022 | 27.77 | 28.94 | 27.59 | 28.83 | 28.83 | 21,808,600 |
08 Feb 2022 | 26.80 | 27.63 | 25.89 | 27.43 | 27.43 | 19,193,200 |
07 Feb 2022 | 27.61 | 28.33 | 26.40 | 26.97 | 26.97 | 22,540,000 |
04 Feb 2022 | 26.98 | 27.85 | 26.21 | 27.55 | 27.55 | 20,394,500 |
03 Feb 2022 | 26.50 | 28.59 | 26.29 | 26.95 | 26.95 | 30,180,400 |
02 Feb 2022 | 29.23 | 29.96 | 27.40 | 27.68 | 27.68 | 35,301,500 |
01 Feb 2022 | 30.52 | 30.85 | 28.62 | 29.96 | 29.96 | 38,972,300 |
31 Jan 2022 | 28.11 | 29.48 | 27.42 | 29.39 | 29.39 | 41,743,100 |
28 Jan 2022 | 28.06 | 28.43 | 25.63 | 27.15 | 27.15 | 66,779,500 |
27 Jan 2022 | 33.85 | 33.91 | 28.39 | 28.70 | 28.70 | 67,318,200 |
26 Jan 2022 | 36.29 | 36.88 | 32.99 | 33.41 | 33.41 | 51,058,100 |
25 Jan 2022 | 36.63 | 37.55 | 35.22 | 35.46 | 35.46 | 27,029,100 |
24 Jan 2022 | 36.14 | 37.88 | 34.12 | 37.75 | 37.75 | 45,173,000 |
21 Jan 2022 | 39.03 | 39.98 | 37.19 | 37.75 | 37.75 | 38,254,000 |
20 Jan 2022 | 41.51 | 42.95 | 38.69 | 38.72 | 38.72 | 45,831,900 |
19 Jan 2022 | 39.48 | 42.44 | 39.44 | 40.03 | 40.03 | 36,994,600 |
18 Jan 2022 | 40.68 | 41.28 | 39.00 | 39.21 | 39.21 | 29,511,500 |
14 Jan 2022 | 40.97 | 43.40 | 40.95 | 42.22 | 42.22 | 33,308,400 |
13 Jan 2022 | 45.73 | 46.29 | 41.36 | 41.41 | 41.41 | 36,293,100 |
12 Jan 2022 | 45.74 | 47.59 | 44.03 | 45.43 | 45.43 | 49,592,700 |
11 Jan 2022 | 41.81 | 45.48 | 41.49 | 45.47 | 45.47 | 60,554,200 |
10 Jan 2022 | 40.63 | 43.17 | 40.43 | 41.72 | 41.72 | 44,353,300 |
07 Jan 2022 | 37.51 | 43.29 | 37.50 | 41.98 | 41.98 | 78,419,600 |
06 Jan 2022 | 36.45 | 38.58 | 33.76 | 38.22 | 38.22 | 58,375,500 |
05 Jan 2022 | 38.68 | 39.06 | 36.13 | 36.68 | 36.68 | 43,318,800 |
04 Jan 2022 | 40.75 | 41.29 | 38.38 | 39.41 | 39.41 | 30,476,900 |
03 Jan 2022 | 38.55 | 41.76 | 37.96 | 40.93 | 40.93 | 45,685,100 |
31 Dec 2021 | 38.24 | 39.80 | 37.85 | 38.05 | 38.05 | 19,562,000 |
30 Dec 2021 | 36.68 | 39.50 | 36.68 | 38.75 | 38.75 | 36,202,900 |
29 Dec 2021 | 36.72 | 37.16 | 35.86 | 36.97 | 36.97 | 25,374,700 |
28 Dec 2021 | 37.78 | 38.35 | 36.75 | 36.98 | 36.98 | 28,441,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |