Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 14.96 | 15.04 | 13.68 | 14.51 | 14.51 | 10,285,000 |
19 May 2022 | 14.28 | 15.07 | 14.14 | 14.73 | 14.73 | 11,288,900 |
18 May 2022 | 15.24 | 15.92 | 14.31 | 14.42 | 14.42 | 11,321,200 |
17 May 2022 | 15.83 | 16.22 | 14.68 | 15.55 | 15.55 | 19,239,400 |
16 May 2022 | 15.56 | 16.16 | 15.26 | 15.48 | 15.48 | 16,844,100 |
13 May 2022 | 13.89 | 15.90 | 13.82 | 15.87 | 15.87 | 23,356,900 |
12 May 2022 | 12.05 | 14.14 | 11.80 | 13.62 | 13.62 | 23,504,600 |
11 May 2022 | 13.33 | 13.94 | 12.24 | 12.34 | 12.34 | 28,635,700 |
10 May 2022 | 12.10 | 13.48 | 11.25 | 12.90 | 12.90 | 63,037,700 |
09 May 2022 | 15.34 | 15.61 | 14.06 | 14.13 | 14.13 | 15,995,000 |
06 May 2022 | 16.74 | 16.94 | 14.70 | 15.70 | 15.70 | 18,168,400 |
05 May 2022 | 18.53 | 18.53 | 16.67 | 17.01 | 17.01 | 10,827,500 |
04 May 2022 | 18.27 | 18.86 | 16.78 | 18.71 | 18.71 | 13,104,500 |
03 May 2022 | 18.44 | 18.85 | 17.96 | 18.31 | 18.31 | 9,009,200 |
02 May 2022 | 17.65 | 18.83 | 17.21 | 18.73 | 18.73 | 9,323,800 |
29 Apr 2022 | 18.84 | 19.93 | 17.53 | 17.56 | 17.56 | 11,653,500 |
28 Apr 2022 | 18.71 | 19.04 | 17.38 | 18.47 | 18.47 | 12,648,600 |
27 Apr 2022 | 18.55 | 19.50 | 18.34 | 18.64 | 18.64 | 7,262,000 |
26 Apr 2022 | 20.19 | 20.47 | 18.91 | 19.02 | 19.02 | 8,822,400 |
25 Apr 2022 | 20.04 | 20.50 | 19.53 | 20.41 | 20.41 | 8,679,900 |
22 Apr 2022 | 20.72 | 20.88 | 19.66 | 20.39 | 20.39 | 10,773,300 |
21 Apr 2022 | 22.02 | 22.35 | 20.41 | 20.47 | 20.47 | 8,686,100 |
20 Apr 2022 | 24.57 | 24.57 | 21.74 | 21.77 | 21.77 | 11,514,500 |
19 Apr 2022 | 23.76 | 25.13 | 23.51 | 24.53 | 24.53 | 5,757,000 |
18 Apr 2022 | 23.51 | 24.05 | 21.90 | 23.91 | 23.91 | 9,825,800 |
14 Apr 2022 | 24.82 | 26.50 | 23.10 | 23.87 | 23.87 | 15,065,400 |
13 Apr 2022 | 23.66 | 25.05 | 23.29 | 25.03 | 25.03 | 4,851,600 |
12 Apr 2022 | 24.18 | 25.08 | 23.57 | 23.71 | 23.71 | 5,599,800 |
11 Apr 2022 | 23.01 | 24.60 | 22.53 | 24.18 | 24.18 | 6,189,200 |
08 Apr 2022 | 24.40 | 24.59 | 23.40 | 23.56 | 23.56 | 7,830,400 |
07 Apr 2022 | 24.67 | 25.21 | 22.85 | 24.06 | 24.06 | 10,194,300 |
06 Apr 2022 | 25.57 | 25.85 | 24.25 | 24.91 | 24.91 | 10,038,600 |
05 Apr 2022 | 27.71 | 27.95 | 25.88 | 26.20 | 26.20 | 6,889,600 |
04 Apr 2022 | 26.49 | 27.83 | 25.83 | 27.81 | 27.81 | 6,315,000 |
01 Apr 2022 | 26.57 | 26.92 | 25.80 | 26.31 | 26.31 | 5,939,600 |
31 Mar 2022 | 28.56 | 28.91 | 26.25 | 26.42 | 26.42 | 10,141,500 |
30 Mar 2022 | 30.06 | 30.78 | 27.92 | 28.44 | 28.44 | 11,089,800 |
29 Mar 2022 | 28.65 | 32.14 | 28.37 | 30.89 | 30.89 | 14,294,300 |
28 Mar 2022 | 28.44 | 29.12 | 26.88 | 28.07 | 28.07 | 7,858,100 |
25 Mar 2022 | 29.23 | 29.66 | 27.82 | 28.42 | 28.42 | 9,139,700 |
24 Mar 2022 | 28.37 | 29.18 | 27.17 | 28.94 | 28.94 | 8,149,800 |
23 Mar 2022 | 27.33 | 29.86 | 26.86 | 28.71 | 28.71 | 11,043,900 |
22 Mar 2022 | 25.93 | 28.14 | 25.84 | 27.53 | 27.53 | 7,280,700 |
21 Mar 2022 | 26.37 | 26.72 | 24.98 | 26.25 | 26.25 | 6,553,800 |
18 Mar 2022 | 24.64 | 26.70 | 24.61 | 26.62 | 26.62 | 11,291,100 |
17 Mar 2022 | 23.21 | 24.73 | 22.92 | 24.70 | 24.70 | 7,399,700 |
16 Mar 2022 | 22.87 | 23.44 | 22.08 | 23.31 | 23.31 | 9,640,500 |
15 Mar 2022 | 21.01 | 22.82 | 20.56 | 22.61 | 22.61 | 13,301,700 |
14 Mar 2022 | 20.81 | 21.88 | 20.11 | 20.20 | 20.20 | 11,106,600 |
11 Mar 2022 | 22.64 | 22.71 | 21.04 | 21.14 | 21.14 | 9,021,400 |
10 Mar 2022 | 22.59 | 23.13 | 21.99 | 22.61 | 22.61 | 8,629,200 |
09 Mar 2022 | 22.82 | 23.86 | 22.69 | 23.44 | 23.44 | 7,501,100 |
08 Mar 2022 | 22.22 | 23.50 | 21.33 | 22.55 | 22.55 | 10,392,000 |
07 Mar 2022 | 23.59 | 24.08 | 22.14 | 22.52 | 22.52 | 11,855,500 |
04 Mar 2022 | 24.80 | 24.82 | 22.46 | 23.49 | 23.49 | 18,922,700 |
03 Mar 2022 | 26.97 | 27.02 | 24.40 | 24.52 | 24.52 | 15,971,900 |
02 Mar 2022 | 27.47 | 27.51 | 25.85 | 26.73 | 26.73 | 10,230,800 |
01 Mar 2022 | 28.89 | 29.15 | 27.20 | 27.62 | 27.62 | 8,231,800 |
28 Feb 2022 | 28.95 | 29.12 | 27.11 | 29.06 | 29.06 | 10,510,200 |
25 Feb 2022 | 28.08 | 28.44 | 26.75 | 28.19 | 28.19 | 9,672,800 |
24 Feb 2022 | 25.50 | 28.60 | 25.26 | 28.30 | 28.30 | 20,463,600 |
23 Feb 2022 | 28.73 | 29.12 | 26.70 | 27.00 | 27.00 | 13,930,600 |
22 Feb 2022 | 29.48 | 30.31 | 28.40 | 28.55 | 28.55 | 10,919,900 |
18 Feb 2022 | 30.57 | 31.69 | 29.08 | 29.63 | 29.63 | 13,085,400 |
17 Feb 2022 | 31.97 | 33.01 | 30.21 | 30.59 | 30.59 | 11,004,000 |
16 Feb 2022 | 33.16 | 34.20 | 31.53 | 32.05 | 32.05 | 14,457,200 |
15 Feb 2022 | 33.00 | 33.65 | 31.95 | 33.25 | 33.25 | 16,048,200 |
14 Feb 2022 | 33.71 | 34.96 | 32.18 | 32.83 | 32.83 | 21,832,300 |
11 Feb 2022 | 36.81 | 37.30 | 33.68 | 34.68 | 34.68 | 29,809,300 |
10 Feb 2022 | 36.96 | 39.63 | 36.41 | 37.46 | 37.46 | 33,704,000 |
09 Feb 2022 | 36.52 | 38.93 | 35.61 | 38.77 | 38.77 | 78,117,400 |
08 Feb 2022 | 30.20 | 40.35 | 29.70 | 37.27 | 37.27 | 246,529,100 |
07 Feb 2022 | 31.62 | 32.22 | 27.91 | 29.75 | 29.75 | 105,815,300 |
04 Feb 2022 | 24.66 | 24.79 | 23.21 | 24.60 | 24.60 | 25,406,200 |
03 Feb 2022 | 26.27 | 26.60 | 24.19 | 24.25 | 24.25 | 10,447,600 |
02 Feb 2022 | 27.90 | 27.90 | 25.88 | 26.70 | 26.70 | 15,476,900 |
01 Feb 2022 | 27.39 | 28.57 | 26.59 | 28.02 | 28.02 | 13,796,400 |
31 Jan 2022 | 26.55 | 27.66 | 26.01 | 27.33 | 27.33 | 24,149,000 |
28 Jan 2022 | 24.00 | 25.71 | 22.81 | 25.64 | 25.64 | 21,521,400 |
27 Jan 2022 | 24.80 | 25.57 | 23.76 | 23.97 | 23.97 | 20,292,900 |
26 Jan 2022 | 27.13 | 27.60 | 24.67 | 24.75 | 24.75 | 24,816,200 |
25 Jan 2022 | 29.04 | 29.71 | 26.45 | 26.53 | 26.53 | 30,616,400 |
24 Jan 2022 | 25.85 | 30.27 | 25.81 | 29.71 | 29.71 | 63,527,800 |
21 Jan 2022 | 25.81 | 28.70 | 24.34 | 27.06 | 27.06 | 108,935,100 |
20 Jan 2022 | 32.05 | 32.63 | 23.25 | 24.22 | 24.22 | 105,119,300 |
19 Jan 2022 | 30.02 | 32.39 | 29.54 | 31.84 | 31.84 | 28,231,100 |
18 Jan 2022 | 30.85 | 30.92 | 29.11 | 30.23 | 30.23 | 27,301,200 |
14 Jan 2022 | 31.00 | 32.32 | 30.35 | 31.33 | 31.33 | 21,265,200 |
13 Jan 2022 | 34.68 | 34.71 | 31.98 | 32.15 | 32.15 | 20,397,600 |
12 Jan 2022 | 36.34 | 37.08 | 34.47 | 34.49 | 34.49 | 12,830,800 |
11 Jan 2022 | 34.27 | 37.68 | 34.05 | 36.56 | 36.56 | 16,197,400 |
10 Jan 2022 | 34.70 | 35.10 | 32.23 | 34.37 | 34.37 | 17,111,700 |
07 Jan 2022 | 33.55 | 36.01 | 33.03 | 35.58 | 35.58 | 17,078,400 |
06 Jan 2022 | 32.25 | 34.67 | 31.51 | 33.86 | 33.86 | 18,061,300 |
05 Jan 2022 | 33.12 | 34.60 | 32.00 | 32.23 | 32.23 | 15,467,400 |
04 Jan 2022 | 35.00 | 35.25 | 32.39 | 33.82 | 33.82 | 21,842,300 |
03 Jan 2022 | 36.08 | 36.26 | 34.72 | 35.20 | 35.20 | 12,761,400 |
31 Dec 2021 | 36.10 | 37.40 | 35.65 | 35.76 | 35.76 | 14,463,700 |
30 Dec 2021 | 34.53 | 37.90 | 34.48 | 37.19 | 37.19 | 16,974,900 |
29 Dec 2021 | 35.13 | 35.69 | 33.91 | 34.56 | 34.56 | 13,595,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |