Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 12.64 | 13.12 | 12.63 | 12.85 | 12.85 | 58,354,600 |
18 May 2022 | 13.25 | 13.36 | 12.71 | 12.78 | 12.78 | 68,362,500 |
17 May 2022 | 13.34 | 13.53 | 13.16 | 13.53 | 13.53 | 50,891,400 |
16 May 2022 | 13.49 | 13.52 | 12.98 | 13.05 | 13.05 | 65,055,400 |
13 May 2022 | 12.88 | 13.63 | 12.87 | 13.50 | 13.50 | 78,802,200 |
12 May 2022 | 12.21 | 12.80 | 12.15 | 12.44 | 12.44 | 113,203,900 |
11 May 2022 | 13.20 | 13.62 | 12.79 | 12.83 | 12.83 | 71,644,900 |
10 May 2022 | 13.80 | 13.84 | 13.02 | 13.35 | 13.35 | 75,506,700 |
09 May 2022 | 13.85 | 14.17 | 13.31 | 13.37 | 13.37 | 71,242,000 |
06 May 2022 | 14.46 | 14.60 | 14.00 | 14.21 | 14.21 | 66,528,000 |
05 May 2022 | 14.82 | 14.82 | 14.34 | 14.53 | 14.53 | 57,889,200 |
04 May 2022 | 14.51 | 15.00 | 14.26 | 14.98 | 14.98 | 59,774,900 |
03 May 2022 | 14.31 | 14.75 | 14.20 | 14.56 | 14.56 | 55,734,200 |
02 May 2022 | 14.02 | 14.29 | 13.82 | 14.27 | 14.27 | 64,734,000 |
29 Apr 2022 | 14.59 | 14.97 | 14.10 | 14.16 | 14.16 | 82,993,400 |
28 Apr 2022 | 14.91 | 14.99 | 13.90 | 14.62 | 14.62 | 131,556,500 |
27 Apr 2022 | 14.79 | 15.10 | 14.60 | 14.85 | 14.85 | 65,847,900 |
26 Apr 2022 | 15.10 | 15.14 | 14.67 | 14.71 | 14.71 | 60,345,300 |
25 Apr 2022 | 14.91 | 15.20 | 14.62 | 15.19 | 15.19 | 58,361,400 |
25 Apr 2022 | 0.1 Dividend | |||||
22 Apr 2022 | 15.55 | 15.64 | 15.00 | 15.13 | 15.03 | 56,193,700 |
21 Apr 2022 | 16.48 | 16.57 | 15.61 | 15.70 | 15.60 | 49,898,500 |
20 Apr 2022 | 16.23 | 16.55 | 16.01 | 16.05 | 15.94 | 47,351,500 |
19 Apr 2022 | 15.74 | 16.23 | 15.74 | 16.15 | 16.04 | 55,398,300 |
18 Apr 2022 | 15.37 | 15.79 | 15.37 | 15.67 | 15.57 | 40,205,800 |
14 Apr 2022 | 15.50 | 15.76 | 15.46 | 15.48 | 15.38 | 39,312,900 |
13 Apr 2022 | 15.31 | 15.55 | 15.22 | 15.51 | 15.41 | 51,871,800 |
12 Apr 2022 | 15.50 | 15.72 | 15.28 | 15.36 | 15.26 | 49,138,700 |
11 Apr 2022 | 14.89 | 15.77 | 14.89 | 15.28 | 15.18 | 66,117,100 |
08 Apr 2022 | 14.94 | 15.44 | 14.81 | 15.05 | 14.95 | 75,085,800 |
07 Apr 2022 | 15.07 | 15.21 | 14.56 | 14.96 | 14.86 | 101,229,100 |
06 Apr 2022 | 15.60 | 15.80 | 15.18 | 15.39 | 15.29 | 102,881,600 |
05 Apr 2022 | 16.46 | 16.62 | 15.81 | 15.82 | 15.72 | 91,708,000 |
04 Apr 2022 | 16.66 | 16.73 | 16.36 | 16.66 | 16.55 | 51,146,500 |
01 Apr 2022 | 17.01 | 17.15 | 16.34 | 16.65 | 16.54 | 64,695,700 |
31 Mar 2022 | 17.20 | 17.35 | 16.50 | 16.91 | 16.80 | 52,529,400 |
30 Mar 2022 | 17.52 | 17.66 | 17.20 | 17.27 | 17.16 | 57,853,400 |
29 Mar 2022 | 17.01 | 17.80 | 17.01 | 17.75 | 17.63 | 90,676,900 |
28 Mar 2022 | 16.55 | 16.68 | 16.28 | 16.67 | 16.56 | 54,634,400 |
25 Mar 2022 | 16.74 | 16.78 | 16.34 | 16.47 | 16.36 | 62,023,100 |
24 Mar 2022 | 16.74 | 16.98 | 16.64 | 16.83 | 16.72 | 56,314,200 |
23 Mar 2022 | 16.82 | 17.05 | 16.57 | 16.68 | 16.57 | 63,296,800 |
22 Mar 2022 | 16.72 | 17.31 | 16.70 | 17.09 | 16.98 | 77,647,100 |
21 Mar 2022 | 16.87 | 17.11 | 16.33 | 16.48 | 16.37 | 72,583,600 |
18 Mar 2022 | 16.42 | 16.90 | 16.28 | 16.86 | 16.75 | 89,144,000 |
17 Mar 2022 | 16.23 | 16.58 | 16.16 | 16.58 | 16.47 | 58,500,200 |
16 Mar 2022 | 16.47 | 16.63 | 16.06 | 16.58 | 16.47 | 82,677,600 |
15 Mar 2022 | 15.77 | 16.14 | 15.53 | 16.06 | 15.95 | 65,263,700 |
14 Mar 2022 | 16.09 | 16.23 | 15.51 | 15.74 | 15.64 | 66,341,700 |
11 Mar 2022 | 16.40 | 16.48 | 16.01 | 16.04 | 15.93 | 54,985,900 |
10 Mar 2022 | 16.11 | 16.41 | 15.76 | 16.33 | 16.22 | 72,992,600 |
09 Mar 2022 | 16.65 | 16.83 | 16.28 | 16.37 | 16.26 | 62,846,700 |
08 Mar 2022 | 16.06 | 16.72 | 15.77 | 16.03 | 15.92 | 101,020,300 |
07 Mar 2022 | 16.84 | 16.90 | 15.97 | 15.97 | 15.86 | 87,999,200 |
04 Mar 2022 | 17.35 | 17.39 | 16.64 | 16.85 | 16.74 | 91,304,000 |
03 Mar 2022 | 18.25 | 18.25 | 17.44 | 17.60 | 17.48 | 95,395,500 |
02 Mar 2022 | 17.50 | 18.25 | 17.30 | 18.10 | 17.98 | 138,638,200 |
01 Mar 2022 | 17.41 | 17.41 | 16.45 | 16.70 | 16.59 | 94,819,500 |
28 Feb 2022 | 17.34 | 17.68 | 17.21 | 17.56 | 17.44 | 82,367,800 |
25 Feb 2022 | 17.25 | 17.90 | 17.12 | 17.83 | 17.71 | 78,888,000 |
24 Feb 2022 | 15.99 | 17.19 | 15.96 | 17.15 | 17.04 | 110,443,900 |
23 Feb 2022 | 17.50 | 17.73 | 16.88 | 16.95 | 16.84 | 79,855,400 |
22 Feb 2022 | 17.67 | 17.76 | 17.07 | 17.29 | 17.18 | 98,550,700 |
18 Feb 2022 | 17.60 | 18.48 | 17.57 | 18.04 | 17.92 | 106,404,200 |
17 Feb 2022 | 17.86 | 17.94 | 17.50 | 17.54 | 17.42 | 55,368,600 |
16 Feb 2022 | 17.89 | 18.21 | 17.74 | 18.01 | 17.89 | 57,442,100 |
15 Feb 2022 | 17.80 | 18.13 | 17.72 | 18.08 | 17.96 | 65,883,300 |
14 Feb 2022 | 17.51 | 17.73 | 17.29 | 17.46 | 17.34 | 78,625,000 |
11 Feb 2022 | 18.10 | 18.36 | 17.42 | 17.55 | 17.43 | 94,534,100 |
10 Feb 2022 | 17.97 | 18.63 | 17.92 | 18.08 | 17.96 | 76,195,300 |
09 Feb 2022 | 18.27 | 18.43 | 18.03 | 18.35 | 18.23 | 87,118,600 |
08 Feb 2022 | 17.58 | 17.91 | 17.02 | 17.72 | 17.60 | 142,694,300 |
07 Feb 2022 | 17.73 | 18.12 | 17.70 | 17.89 | 17.77 | 84,610,000 |
04 Feb 2022 | 18.52 | 18.59 | 17.52 | 17.96 | 17.84 | 211,100,500 |
03 Feb 2022 | 20.17 | 20.62 | 19.87 | 19.89 | 19.76 | 103,016,000 |
02 Feb 2022 | 20.81 | 21.05 | 20.18 | 20.63 | 20.49 | 95,377,600 |
01 Feb 2022 | 20.61 | 20.85 | 19.92 | 20.66 | 20.52 | 117,651,800 |
31 Jan 2022 | 19.58 | 20.33 | 19.37 | 20.30 | 20.17 | 91,361,900 |
28 Jan 2022 | 19.32 | 19.55 | 18.92 | 19.54 | 19.41 | 87,677,100 |
28 Jan 2022 | 0.1 Dividend | |||||
27 Jan 2022 | 20.31 | 20.65 | 19.41 | 19.55 | 19.32 | 105,674,400 |
26 Jan 2022 | 21.01 | 21.04 | 19.57 | 19.91 | 19.68 | 135,786,400 |
25 Jan 2022 | 20.00 | 20.31 | 19.56 | 19.98 | 19.75 | 116,775,800 |
24 Jan 2022 | 19.93 | 20.47 | 18.80 | 20.39 | 20.15 | 186,674,000 |
21 Jan 2022 | 21.21 | 21.50 | 20.54 | 20.65 | 20.41 | 145,532,900 |
20 Jan 2022 | 21.88 | 22.88 | 21.57 | 21.65 | 21.40 | 152,014,100 |
19 Jan 2022 | 24.65 | 24.92 | 22.41 | 22.45 | 22.19 | 153,198,200 |
18 Jan 2022 | 24.87 | 25.13 | 24.30 | 24.38 | 24.09 | 110,518,100 |
14 Jan 2022 | 24.47 | 25.28 | 24.30 | 25.19 | 24.90 | 146,012,200 |
13 Jan 2022 | 24.64 | 25.87 | 24.37 | 25.02 | 24.73 | 185,780,500 |
12 Jan 2022 | 24.61 | 24.84 | 24.01 | 24.47 | 24.18 | 104,050,000 |
11 Jan 2022 | 23.78 | 24.35 | 23.28 | 24.35 | 24.07 | 106,011,600 |
10 Jan 2022 | 24.10 | 24.44 | 23.35 | 23.85 | 23.57 | 122,800,700 |
07 Jan 2022 | 24.67 | 24.91 | 24.04 | 24.44 | 24.15 | 127,017,500 |
06 Jan 2022 | 24.09 | 24.62 | 23.36 | 24.46 | 24.17 | 155,058,800 |
05 Jan 2022 | 24.06 | 24.95 | 23.47 | 23.66 | 23.38 | 253,540,000 |
04 Jan 2022 | 22.52 | 24.56 | 22.42 | 24.31 | 24.03 | 311,645,200 |
03 Jan 2022 | 21.27 | 21.88 | 21.06 | 21.77 | 21.52 | 110,449,000 |
31 Dec 2021 | 20.46 | 21.01 | 20.46 | 20.77 | 20.53 | 51,899,600 |
30 Dec 2021 | 20.59 | 20.96 | 20.47 | 20.47 | 20.23 | 51,470,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |