Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 22.21 | 22.87 | 22.09 | 22.87 | 22.87 | 10,669,623 |
20 May 2022 | 22.15 | 22.33 | 20.96 | 21.79 | 21.79 | 16,220,800 |
19 May 2022 | 21.00 | 22.06 | 20.87 | 21.59 | 21.59 | 14,766,700 |
18 May 2022 | 22.29 | 22.55 | 21.00 | 21.17 | 21.17 | 14,072,600 |
17 May 2022 | 22.31 | 22.79 | 21.95 | 22.57 | 22.57 | 13,084,500 |
16 May 2022 | 22.14 | 22.66 | 21.51 | 21.61 | 21.61 | 11,883,000 |
13 May 2022 | 21.70 | 22.43 | 21.59 | 21.73 | 21.73 | 14,943,900 |
12 May 2022 | 20.82 | 21.74 | 20.30 | 21.24 | 21.24 | 19,398,600 |
11 May 2022 | 22.50 | 22.78 | 21.35 | 21.40 | 21.40 | 15,232,700 |
10 May 2022 | 22.32 | 22.72 | 21.27 | 22.02 | 22.02 | 17,773,200 |
09 May 2022 | 23.24 | 23.55 | 22.11 | 22.21 | 22.21 | 20,669,300 |
06 May 2022 | 24.86 | 25.07 | 23.79 | 24.12 | 24.12 | 17,750,000 |
05 May 2022 | 26.81 | 27.12 | 24.57 | 25.03 | 25.03 | 17,264,400 |
04 May 2022 | 26.13 | 27.07 | 25.51 | 27.01 | 27.01 | 13,263,700 |
03 May 2022 | 25.60 | 26.72 | 25.60 | 26.17 | 26.17 | 12,816,200 |
02 May 2022 | 25.38 | 25.94 | 24.86 | 25.92 | 25.92 | 17,584,100 |
29 Apr 2022 | 27.75 | 27.99 | 25.40 | 25.49 | 25.49 | 22,720,700 |
28 Apr 2022 | 27.71 | 27.77 | 26.58 | 27.44 | 27.44 | 16,694,600 |
27 Apr 2022 | 27.23 | 27.99 | 26.79 | 27.44 | 27.44 | 18,730,800 |
26 Apr 2022 | 27.91 | 28.12 | 26.35 | 26.56 | 26.56 | 24,298,100 |
25 Apr 2022 | 27.75 | 28.59 | 26.22 | 27.74 | 27.74 | 39,958,000 |
22 Apr 2022 | 31.33 | 32.72 | 28.48 | 28.95 | 28.95 | 53,475,800 |
21 Apr 2022 | 30.56 | 31.66 | 29.19 | 29.58 | 29.58 | 25,060,000 |
20 Apr 2022 | 31.27 | 31.74 | 30.26 | 30.56 | 30.56 | 12,605,200 |
19 Apr 2022 | 30.59 | 31.45 | 30.10 | 31.43 | 31.43 | 11,171,600 |
18 Apr 2022 | 31.18 | 31.27 | 30.04 | 30.76 | 30.76 | 13,456,800 |
14 Apr 2022 | 31.93 | 32.53 | 30.74 | 30.84 | 30.84 | 15,585,000 |
13 Apr 2022 | 31.17 | 32.04 | 30.81 | 32.02 | 32.02 | 13,220,300 |
12 Apr 2022 | 30.95 | 31.75 | 30.60 | 30.80 | 30.80 | 14,414,100 |
11 Apr 2022 | 30.55 | 30.96 | 29.66 | 30.45 | 30.45 | 12,401,400 |
08 Apr 2022 | 31.66 | 31.99 | 30.69 | 30.77 | 30.77 | 13,189,000 |
07 Apr 2022 | 30.94 | 31.73 | 30.26 | 31.39 | 31.39 | 16,104,400 |
06 Apr 2022 | 32.20 | 32.41 | 27.50 | 31.09 | 31.09 | 20,489,800 |
05 Apr 2022 | 32.65 | 34.04 | 32.36 | 32.54 | 32.54 | 21,856,900 |
04 Apr 2022 | 32.39 | 32.61 | 31.79 | 32.45 | 32.45 | 12,287,400 |
01 Apr 2022 | 32.46 | 33.25 | 31.31 | 32.36 | 32.36 | 16,867,400 |
31 Mar 2022 | 32.18 | 33.20 | 32.04 | 32.21 | 32.21 | 15,564,500 |
30 Mar 2022 | 32.75 | 33.04 | 31.77 | 32.13 | 32.13 | 16,297,400 |
29 Mar 2022 | 31.49 | 32.04 | 30.24 | 31.97 | 31.97 | 26,233,300 |
28 Mar 2022 | 32.60 | 33.20 | 32.01 | 33.07 | 33.07 | 17,481,000 |
25 Mar 2022 | 32.24 | 33.34 | 31.72 | 33.00 | 33.00 | 22,709,500 |
24 Mar 2022 | 29.55 | 32.90 | 29.44 | 32.67 | 32.67 | 51,991,600 |
23 Mar 2022 | 28.61 | 29.70 | 28.30 | 29.16 | 29.16 | 17,180,700 |
22 Mar 2022 | 28.90 | 29.19 | 28.33 | 28.39 | 28.39 | 18,928,900 |
21 Mar 2022 | 27.94 | 29.12 | 27.79 | 28.69 | 28.69 | 22,192,200 |
18 Mar 2022 | 27.27 | 27.62 | 26.53 | 27.47 | 27.47 | 25,038,200 |
17 Mar 2022 | 26.26 | 27.72 | 26.18 | 27.45 | 27.45 | 26,383,000 |
16 Mar 2022 | 25.86 | 26.84 | 25.45 | 26.18 | 26.18 | 24,667,900 |
15 Mar 2022 | 24.83 | 25.42 | 23.98 | 25.34 | 25.34 | 21,472,800 |
14 Mar 2022 | 25.66 | 25.95 | 24.86 | 25.11 | 25.11 | 23,258,400 |
11 Mar 2022 | 25.73 | 26.75 | 25.47 | 25.86 | 25.86 | 25,981,500 |
10 Mar 2022 | 24.92 | 26.53 | 24.68 | 26.44 | 26.44 | 28,373,400 |
09 Mar 2022 | 23.85 | 24.90 | 23.37 | 24.71 | 24.71 | 31,857,600 |
08 Mar 2022 | 25.07 | 25.50 | 23.51 | 23.68 | 23.68 | 37,387,400 |
07 Mar 2022 | 26.00 | 27.79 | 25.23 | 26.06 | 26.06 | 43,112,500 |
04 Mar 2022 | 25.28 | 26.44 | 24.88 | 25.95 | 25.95 | 45,168,500 |
03 Mar 2022 | 23.90 | 25.59 | 23.64 | 25.41 | 25.41 | 43,349,900 |
02 Mar 2022 | 23.55 | 23.98 | 23.29 | 23.62 | 23.62 | 22,847,500 |
01 Mar 2022 | 22.59 | 23.50 | 22.21 | 23.30 | 23.30 | 32,495,000 |
28 Feb 2022 | 21.33 | 22.38 | 21.29 | 22.36 | 22.36 | 24,069,900 |
25 Feb 2022 | 19.51 | 21.54 | 19.48 | 21.51 | 21.51 | 33,343,700 |
24 Feb 2022 | 17.79 | 19.43 | 17.71 | 19.40 | 19.40 | 18,496,500 |
23 Feb 2022 | 19.31 | 19.48 | 18.60 | 18.74 | 18.74 | 14,047,700 |
22 Feb 2022 | 19.00 | 19.74 | 18.97 | 19.19 | 19.19 | 14,691,300 |
18 Feb 2022 | 19.25 | 19.62 | 19.01 | 19.09 | 19.09 | 14,944,500 |
17 Feb 2022 | 19.58 | 19.83 | 18.93 | 19.18 | 19.18 | 15,785,300 |
16 Feb 2022 | 19.49 | 20.16 | 19.46 | 19.86 | 19.86 | 14,514,700 |
15 Feb 2022 | 18.71 | 20.00 | 18.54 | 19.77 | 19.77 | 22,337,000 |
14 Feb 2022 | 19.05 | 19.25 | 18.36 | 18.47 | 18.47 | 21,344,800 |
11 Feb 2022 | 19.53 | 20.87 | 18.71 | 18.92 | 18.92 | 51,825,500 |
10 Feb 2022 | 20.30 | 21.53 | 20.23 | 20.95 | 20.95 | 24,152,400 |
09 Feb 2022 | 20.01 | 20.81 | 19.86 | 20.70 | 20.70 | 16,835,100 |
08 Feb 2022 | 19.25 | 19.88 | 19.14 | 19.87 | 19.87 | 14,821,300 |
07 Feb 2022 | 19.10 | 19.38 | 18.71 | 19.00 | 19.00 | 13,518,800 |
04 Feb 2022 | 18.63 | 19.02 | 18.39 | 18.87 | 18.87 | 13,751,400 |
03 Feb 2022 | 18.56 | 19.35 | 18.43 | 18.75 | 18.75 | 16,675,800 |
02 Feb 2022 | 18.30 | 18.98 | 17.89 | 18.87 | 18.87 | 20,287,800 |
01 Feb 2022 | 17.53 | 18.43 | 17.42 | 18.43 | 18.43 | 22,952,300 |
31 Jan 2022 | 16.60 | 17.22 | 16.54 | 17.14 | 17.14 | 20,126,400 |
28 Jan 2022 | 16.24 | 16.67 | 15.91 | 16.67 | 16.67 | 22,966,800 |
27 Jan 2022 | 16.63 | 16.99 | 15.99 | 16.21 | 16.21 | 24,360,000 |
26 Jan 2022 | 17.40 | 17.53 | 16.11 | 16.26 | 16.26 | 35,743,900 |
25 Jan 2022 | 16.50 | 17.06 | 16.23 | 16.85 | 16.85 | 26,680,700 |
24 Jan 2022 | 16.33 | 17.18 | 15.81 | 17.11 | 17.11 | 35,461,700 |
21 Jan 2022 | 18.51 | 18.53 | 16.97 | 16.98 | 16.98 | 50,804,100 |
20 Jan 2022 | 19.50 | 20.09 | 18.76 | 18.81 | 18.81 | 26,634,100 |
19 Jan 2022 | 20.95 | 21.03 | 19.50 | 19.55 | 19.55 | 24,725,800 |
18 Jan 2022 | 21.73 | 21.76 | 20.40 | 20.59 | 20.59 | 20,472,300 |
14 Jan 2022 | 21.86 | 22.33 | 21.63 | 22.05 | 22.05 | 13,378,500 |
13 Jan 2022 | 22.92 | 23.20 | 22.12 | 22.21 | 22.21 | 16,747,000 |
12 Jan 2022 | 22.73 | 23.41 | 22.47 | 23.07 | 23.07 | 16,463,100 |
11 Jan 2022 | 22.00 | 22.31 | 21.58 | 22.20 | 22.20 | 18,086,500 |
10 Jan 2022 | 23.39 | 23.66 | 22.37 | 22.65 | 22.65 | 14,859,700 |
07 Jan 2022 | 23.53 | 23.91 | 23.01 | 23.34 | 23.34 | 13,610,500 |
06 Jan 2022 | 24.07 | 24.21 | 23.20 | 23.30 | 23.30 | 19,087,600 |
05 Jan 2022 | 23.00 | 24.67 | 22.99 | 23.79 | 23.79 | 39,809,100 |
04 Jan 2022 | 22.00 | 22.79 | 21.75 | 22.62 | 22.62 | 22,418,700 |
03 Jan 2022 | 22.10 | 22.54 | 21.68 | 21.73 | 21.73 | 16,604,500 |
31 Dec 2021 | 21.29 | 21.89 | 21.15 | 21.77 | 21.77 | 14,637,500 |
30 Dec 2021 | 20.76 | 21.49 | 20.76 | 21.24 | 21.24 | 11,628,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |