Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 21.12 | 21.37 | 21.06 | 21.30 | 21.30 | 40,165,200 |
24 May 2022 | 20.80 | 21.23 | 20.60 | 21.16 | 21.16 | 49,841,200 |
23 May 2022 | 20.53 | 20.91 | 20.42 | 20.74 | 20.74 | 46,775,100 |
20 May 2022 | 20.21 | 20.42 | 20.09 | 20.40 | 20.40 | 47,411,000 |
19 May 2022 | 19.92 | 20.34 | 19.91 | 20.21 | 20.21 | 41,588,100 |
18 May 2022 | 20.51 | 20.63 | 20.13 | 20.23 | 20.23 | 43,342,800 |
17 May 2022 | 20.40 | 20.67 | 20.24 | 20.57 | 20.57 | 42,938,400 |
16 May 2022 | 19.93 | 20.38 | 19.68 | 20.28 | 20.28 | 40,027,000 |
13 May 2022 | 19.74 | 19.86 | 19.54 | 19.84 | 19.84 | 34,089,300 |
12 May 2022 | 19.40 | 19.74 | 19.39 | 19.72 | 19.72 | 52,687,000 |
11 May 2022 | 19.50 | 19.66 | 19.29 | 19.43 | 19.43 | 50,074,200 |
10 May 2022 | 19.66 | 19.85 | 19.24 | 19.36 | 19.36 | 42,465,900 |
09 May 2022 | 19.98 | 20.04 | 19.47 | 19.55 | 19.55 | 51,563,300 |
06 May 2022 | 19.80 | 20.11 | 19.66 | 20.03 | 20.03 | 51,489,900 |
05 May 2022 | 19.74 | 19.99 | 19.68 | 19.95 | 19.95 | 55,503,900 |
04 May 2022 | 19.28 | 19.98 | 19.21 | 19.95 | 19.95 | 60,771,800 |
03 May 2022 | 19.18 | 19.68 | 19.04 | 19.33 | 19.33 | 62,675,300 |
02 May 2022 | 19.00 | 19.39 | 18.86 | 19.12 | 19.12 | 67,551,600 |
29 Apr 2022 | 19.36 | 19.37 | 18.81 | 18.86 | 18.86 | 70,195,400 |
28 Apr 2022 | 19.25 | 19.59 | 19.10 | 19.42 | 19.42 | 67,479,400 |
27 Apr 2022 | 19.23 | 19.36 | 18.99 | 19.07 | 19.07 | 66,767,000 |
26 Apr 2022 | 19.45 | 19.65 | 19.30 | 19.30 | 19.30 | 50,825,900 |
25 Apr 2022 | 19.77 | 19.89 | 19.11 | 19.51 | 19.51 | 71,861,400 |
22 Apr 2022 | 20.05 | 20.05 | 19.50 | 19.52 | 19.52 | 68,483,600 |
21 Apr 2022 | 19.68 | 20.35 | 19.63 | 20.21 | 20.21 | 81,259,800 |
20 Apr 2022 | 19.52 | 19.59 | 19.30 | 19.43 | 19.43 | 48,751,400 |
19 Apr 2022 | 19.49 | 19.64 | 19.39 | 19.49 | 19.49 | 57,496,000 |
18 Apr 2022 | 19.43 | 19.57 | 19.29 | 19.46 | 19.46 | 54,812,700 |
14 Apr 2022 | 19.32 | 19.59 | 19.21 | 19.54 | 19.54 | 52,731,100 |
13 Apr 2022 | 19.12 | 19.49 | 19.03 | 19.42 | 19.42 | 64,100,500 |
12 Apr 2022 | 19.75 | 20.12 | 19.51 | 19.56 | 19.56 | 104,795,900 |
11 Apr 2022 | 18.89 | 19.77 | 18.85 | 19.63 | 19.63 | 157,485,300 |
08 Apr 2022 | 17.88 | 18.31 | 17.78 | 18.23 | 18.23 | 73,121,078 |
07 Apr 2022 | 18.06 | 18.11 | 17.82 | 17.92 | 17.92 | 62,815,724 |
06 Apr 2022 | 17.96 | 18.23 | 17.82 | 18.15 | 18.15 | 49,327,209 |
05 Apr 2022 | 18.10 | 18.24 | 18.01 | 18.04 | 18.04 | 43,936,808 |
04 Apr 2022 | 18.01 | 18.28 | 17.80 | 18.26 | 18.26 | 47,195,569 |
01 Apr 2022 | 17.92 | 18.13 | 17.67 | 18.11 | 18.11 | 53,381,429 |
31 Mar 2022 | 18.13 | 18.23 | 17.84 | 17.85 | 17.85 | 69,574,611 |
30 Mar 2022 | 18.16 | 18.24 | 18.07 | 18.23 | 18.23 | 42,385,080 |
29 Mar 2022 | 18.08 | 18.17 | 18.01 | 18.12 | 18.12 | 43,979,838 |
28 Mar 2022 | 18.13 | 18.18 | 17.91 | 18.03 | 18.03 | 50,968,704 |
25 Mar 2022 | 17.67 | 18.01 | 17.62 | 18.01 | 18.01 | 42,137,094 |
24 Mar 2022 | 17.55 | 17.64 | 17.49 | 17.62 | 17.62 | 37,218,434 |
23 Mar 2022 | 17.53 | 17.71 | 17.50 | 17.53 | 17.53 | 38,180,320 |
22 Mar 2022 | 17.57 | 17.74 | 17.51 | 17.53 | 17.53 | 39,631,954 |
21 Mar 2022 | 17.54 | 17.76 | 17.44 | 17.49 | 17.49 | 50,990,418 |
18 Mar 2022 | 17.52 | 17.64 | 17.39 | 17.54 | 17.54 | 89,500,414 |
17 Mar 2022 | 17.46 | 17.58 | 17.33 | 17.52 | 17.52 | 41,109,008 |
16 Mar 2022 | 17.48 | 17.59 | 17.35 | 17.52 | 17.52 | 49,791,138 |
15 Mar 2022 | 17.36 | 17.52 | 17.30 | 17.44 | 17.44 | 47,089,252 |
14 Mar 2022 | 17.54 | 17.55 | 17.23 | 17.29 | 17.29 | 65,683,375 |
11 Mar 2022 | 17.82 | 17.90 | 17.48 | 17.52 | 17.52 | 72,142,244 |
10 Mar 2022 | 17.54 | 17.54 | 17.33 | 17.52 | 17.52 | 53,623,059 |
09 Mar 2022 | 17.59 | 17.76 | 17.52 | 17.57 | 17.57 | 58,010,928 |
08 Mar 2022 | 17.76 | 17.85 | 17.37 | 17.37 | 17.37 | 67,277,074 |
07 Mar 2022 | 17.88 | 18.03 | 17.73 | 17.80 | 17.80 | 50,113,532 |
04 Mar 2022 | 17.90 | 18.04 | 17.70 | 18.03 | 18.03 | 48,190,952 |
03 Mar 2022 | 18.09 | 18.20 | 17.89 | 18.06 | 18.06 | 49,218,641 |
02 Mar 2022 | 17.79 | 18.16 | 17.77 | 17.99 | 17.99 | 45,624,775 |
01 Mar 2022 | 17.83 | 17.95 | 17.50 | 17.77 | 17.77 | 57,663,378 |
28 Feb 2022 | 17.82 | 17.94 | 17.68 | 17.89 | 17.89 | 62,788,449 |
25 Feb 2022 | 17.71 | 18.21 | 17.70 | 18.06 | 18.06 | 59,026,965 |
24 Feb 2022 | 17.34 | 17.59 | 17.11 | 17.55 | 17.55 | 92,965,719 |
23 Feb 2022 | 17.98 | 18.07 | 17.68 | 17.76 | 17.76 | 50,233,222 |
22 Feb 2022 | 17.95 | 18.20 | 17.80 | 17.94 | 17.94 | 62,168,288 |
18 Feb 2022 | 17.91 | 18.10 | 17.79 | 18.03 | 18.03 | 62,595,410 |
17 Feb 2022 | 18.00 | 18.09 | 17.82 | 17.95 | 17.95 | 61,712,434 |
16 Feb 2022 | 18.26 | 18.38 | 17.96 | 18.08 | 18.08 | 60,662,502 |
15 Feb 2022 | 18.26 | 18.47 | 18.21 | 18.38 | 18.38 | 43,586,610 |
14 Feb 2022 | 18.16 | 18.33 | 18.01 | 18.16 | 18.16 | 57,458,290 |
11 Feb 2022 | 18.33 | 18.47 | 18.13 | 18.23 | 18.23 | 60,084,576 |
10 Feb 2022 | 18.47 | 18.62 | 18.29 | 18.32 | 18.32 | 58,431,827 |
09 Feb 2022 | 18.13 | 18.54 | 18.11 | 18.50 | 18.50 | 53,029,907 |
08 Feb 2022 | 18.04 | 18.22 | 17.99 | 18.08 | 18.08 | 42,150,732 |
07 Feb 2022 | 18.16 | 18.19 | 17.85 | 18.07 | 18.07 | 73,169,536 |
04 Feb 2022 | 18.51 | 18.53 | 18.11 | 18.19 | 18.19 | 69,719,192 |
03 Feb 2022 | 18.50 | 18.81 | 18.46 | 18.55 | 18.55 | 63,825,671 |
02 Feb 2022 | 18.29 | 18.66 | 18.18 | 18.53 | 18.53 | 93,834,925 |
01 Feb 2022 | 18.27 | 18.58 | 18.22 | 18.44 | 18.44 | 172,591,344 |
31 Jan 2022 | 18.86 | 19.29 | 18.60 | 19.26 | 19.26 | 129,691,758 |
28 Jan 2022 | 18.18 | 19.06 | 18.08 | 19.04 | 19.04 | 102,063,320 |
27 Jan 2022 | 18.17 | 18.53 | 17.79 | 18.22 | 18.22 | 116,707,158 |
26 Jan 2022 | 20.38 | 20.38 | 18.17 | 18.32 | 18.32 | 188,252,808 |
25 Jan 2022 | 19.76 | 20.10 | 19.41 | 20.00 | 20.00 | 115,467,364 |
24 Jan 2022 | 19.78 | 20.08 | 19.48 | 19.89 | 19.89 | 102,910,548 |
21 Jan 2022 | 20.27 | 20.39 | 19.98 | 20.10 | 20.10 | 79,715,392 |
20 Jan 2022 | 20.49 | 20.70 | 20.36 | 20.41 | 20.41 | 55,659,239 |
19 Jan 2022 | 20.73 | 20.76 | 20.23 | 20.60 | 20.60 | 67,442,309 |
18 Jan 2022 | 20.55 | 20.75 | 20.32 | 20.63 | 20.63 | 80,247,772 |
14 Jan 2022 | 20.11 | 20.57 | 19.99 | 20.53 | 20.53 | 72,617,163 |
13 Jan 2022 | 20.02 | 20.45 | 19.88 | 20.24 | 20.24 | 65,005,487 |
12 Jan 2022 | 19.85 | 20.02 | 19.75 | 19.98 | 19.98 | 48,477,730 |
11 Jan 2022 | 20.13 | 20.19 | 19.74 | 19.89 | 19.89 | 60,054,124 |
10 Jan 2022 | 19.93 | 20.12 | 19.79 | 19.98 | 19.98 | 77,030,717 |
07 Jan 2022 | 19.57 | 20.03 | 19.46 | 19.86 | 19.86 | 98,164,670 |
07 Jan 2022 | 0.52 Dividend | |||||
06 Jan 2022 | 20.17 | 20.23 | 19.59 | 19.72 | 19.20 | 93,758,133 |
05 Jan 2022 | 19.64 | 20.26 | 19.64 | 19.80 | 19.27 | 125,367,971 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |