Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 12.96 | 13.45 | 12.52 | 12.62 | 12.62 | 151,673,088 |
27 Jun 2022 | 13.17 | 13.71 | 12.70 | 12.96 | 12.96 | 131,482,845 |
26 Jun 2022 | 14.55 | 14.59 | 13.15 | 13.17 | 13.17 | 181,910,422 |
25 Jun 2022 | 13.96 | 15.06 | 13.81 | 14.56 | 14.56 | 352,734,987 |
24 Jun 2022 | 12.00 | 14.39 | 12.00 | 13.96 | 13.96 | 438,000,441 |
23 Jun 2022 | 11.41 | 12.12 | 11.41 | 12.00 | 12.00 | 117,573,859 |
22 Jun 2022 | 12.12 | 12.18 | 11.24 | 11.41 | 11.41 | 126,785,403 |
21 Jun 2022 | 11.88 | 12.96 | 11.56 | 12.12 | 12.12 | 125,360,643 |
20 Jun 2022 | 11.26 | 12.32 | 10.71 | 11.88 | 11.88 | 120,460,647 |
19 Jun 2022 | 10.58 | 11.60 | 10.20 | 11.26 | 11.26 | 97,241,081 |
18 Jun 2022 | 11.37 | 11.51 | 9.75 | 10.58 | 10.58 | 101,807,264 |
17 Jun 2022 | 11.02 | 11.51 | 10.93 | 11.37 | 11.37 | 71,577,203 |
16 Jun 2022 | 12.91 | 13.35 | 10.75 | 11.02 | 11.02 | 140,854,485 |
15 Jun 2022 | 11.75 | 12.91 | 10.43 | 12.87 | 12.87 | 179,117,735 |
14 Jun 2022 | 11.01 | 12.40 | 10.22 | 11.75 | 11.75 | 206,102,172 |
13 Jun 2022 | 11.80 | 11.86 | 10.07 | 11.00 | 11.00 | 182,085,540 |
12 Jun 2022 | 13.18 | 13.34 | 11.81 | 11.81 | 11.81 | 117,516,125 |
11 Jun 2022 | 14.63 | 15.08 | 13.02 | 13.17 | 13.17 | 116,820,225 |
10 Jun 2022 | 15.54 | 15.64 | 14.58 | 14.63 | 14.63 | 94,890,323 |
09 Jun 2022 | 15.53 | 15.94 | 15.38 | 15.54 | 15.54 | 74,644,533 |
08 Jun 2022 | 15.66 | 15.86 | 15.26 | 15.53 | 15.53 | 94,228,263 |
07 Jun 2022 | 16.55 | 16.55 | 15.33 | 15.66 | 15.66 | 140,493,049 |
06 Jun 2022 | 16.03 | 17.96 | 16.02 | 16.55 | 16.55 | 182,852,729 |
05 Jun 2022 | 16.46 | 16.48 | 15.90 | 16.02 | 16.02 | 80,590,934 |
04 Jun 2022 | 15.99 | 16.84 | 15.99 | 16.46 | 16.46 | 130,178,286 |
03 Jun 2022 | 16.76 | 17.10 | 15.59 | 15.99 | 15.99 | 108,750,485 |
02 Jun 2022 | 16.76 | 16.95 | 15.85 | 16.75 | 16.75 | 136,012,550 |
01 Jun 2022 | 18.83 | 18.95 | 16.43 | 16.77 | 16.77 | 242,946,460 |
31 May 2022 | 18.98 | 22.06 | 18.00 | 18.80 | 18.80 | 667,660,932 |
30 May 2022 | 14.60 | 19.24 | 14.45 | 18.98 | 18.98 | 262,580,966 |
29 May 2022 | 14.69 | 14.71 | 14.00 | 14.59 | 14.59 | 95,126,464 |
28 May 2022 | 14.41 | 14.75 | 14.18 | 14.44 | 14.44 | 140,074,641 |
27 May 2022 | 15.50 | 15.66 | 14.18 | 14.41 | 14.41 | 154,927,303 |
26 May 2022 | 16.60 | 17.23 | 14.96 | 15.50 | 15.50 | 174,346,440 |
25 May 2022 | 16.94 | 17.15 | 16.30 | 16.60 | 16.60 | 121,858,485 |
24 May 2022 | 16.65 | 17.00 | 16.18 | 16.94 | 16.94 | 139,217,324 |
23 May 2022 | 17.38 | 18.71 | 16.61 | 16.65 | 16.65 | 231,570,980 |
22 May 2022 | 16.85 | 17.41 | 16.59 | 17.38 | 17.38 | 118,706,596 |
21 May 2022 | 16.61 | 17.02 | 16.25 | 16.85 | 16.85 | 109,891,331 |
20 May 2022 | 17.48 | 17.66 | 16.26 | 16.61 | 16.61 | 157,575,727 |
19 May 2022 | 17.47 | 17.82 | 16.01 | 17.48 | 17.48 | 268,043,334 |
18 May 2022 | 17.39 | 18.10 | 16.78 | 17.46 | 17.46 | 354,926,313 |
17 May 2022 | 16.35 | 17.83 | 16.35 | 17.39 | 17.39 | 262,053,613 |
16 May 2022 | 18.96 | 19.33 | 16.29 | 16.33 | 16.33 | 299,100,957 |
15 May 2022 | 17.31 | 19.06 | 16.86 | 18.96 | 18.96 | 324,863,850 |
14 May 2022 | 16.59 | 17.62 | 16.00 | 17.31 | 17.31 | 332,088,286 |
13 May 2022 | 15.67 | 20.07 | 15.67 | 16.59 | 16.59 | 438,605,220 |
12 May 2022 | 15.47 | 19.99 | 14.38 | 15.67 | 15.67 | 617,446,715 |
11 May 2022 | 19.81 | 20.39 | 13.96 | 15.47 | 15.47 | 561,911,040 |
10 May 2022 | 20.44 | 22.87 | 19.20 | 19.82 | 19.82 | 444,845,415 |
09 May 2022 | 24.61 | 25.59 | 20.50 | 20.50 | 20.50 | 485,324,012 |
08 May 2022 | 23.30 | 25.44 | 22.58 | 24.58 | 24.58 | 412,861,646 |
07 May 2022 | 23.07 | 23.84 | 22.29 | 23.30 | 23.30 | 189,176,320 |
06 May 2022 | 23.44 | 23.51 | 22.30 | 23.07 | 23.07 | 226,182,099 |
05 May 2022 | 26.44 | 27.71 | 22.79 | 23.45 | 23.45 | 394,976,586 |
04 May 2022 | 23.29 | 26.62 | 22.58 | 26.44 | 26.44 | 301,164,381 |
03 May 2022 | 24.17 | 24.48 | 23.01 | 23.29 | 23.29 | 204,063,562 |
02 May 2022 | 25.32 | 25.55 | 23.95 | 24.17 | 24.17 | 211,317,928 |
01 May 2022 | 23.14 | 25.72 | 22.33 | 25.32 | 25.32 | 312,579,197 |
30 Apr 2022 | 27.28 | 27.64 | 21.61 | 23.14 | 23.14 | 270,145,225 |
29 Apr 2022 | 30.52 | 30.92 | 26.76 | 27.27 | 27.27 | 279,666,810 |
28 Apr 2022 | 30.96 | 31.91 | 30.21 | 30.53 | 30.53 | 231,656,680 |
27 Apr 2022 | 30.75 | 31.86 | 29.71 | 30.96 | 30.96 | 233,762,877 |
26 Apr 2022 | 33.73 | 34.06 | 30.39 | 30.75 | 30.75 | 241,262,391 |
25 Apr 2022 | 34.59 | 34.64 | 31.67 | 33.74 | 33.74 | 268,579,029 |
24 Apr 2022 | 35.18 | 35.45 | 34.53 | 34.59 | 34.59 | 133,500,933 |
23 Apr 2022 | 35.79 | 35.88 | 35.09 | 35.19 | 35.19 | 144,729,931 |
22 Apr 2022 | 34.62 | 36.15 | 34.47 | 35.80 | 35.80 | 228,376,113 |
21 Apr 2022 | 35.32 | 36.68 | 34.24 | 34.63 | 34.63 | 242,046,865 |
20 Apr 2022 | 36.45 | 37.05 | 34.81 | 35.32 | 35.32 | 242,581,904 |
19 Apr 2022 | 35.53 | 36.84 | 35.04 | 36.46 | 36.46 | 218,102,449 |
18 Apr 2022 | 34.89 | 35.55 | 33.18 | 35.52 | 35.52 | 216,625,624 |
17 Apr 2022 | 36.37 | 36.64 | 34.73 | 34.88 | 34.88 | 140,852,151 |
16 Apr 2022 | 36.70 | 37.14 | 35.87 | 36.37 | 36.37 | 137,067,780 |
15 Apr 2022 | 35.80 | 38.11 | 35.80 | 36.71 | 36.71 | 210,968,819 |
14 Apr 2022 | 36.92 | 37.68 | 35.10 | 35.79 | 35.79 | 212,159,696 |
13 Apr 2022 | 36.40 | 37.27 | 36.02 | 36.93 | 36.93 | 208,999,237 |
12 Apr 2022 | 34.61 | 37.36 | 34.61 | 36.41 | 36.41 | 279,927,813 |
11 Apr 2022 | 37.73 | 37.73 | 34.03 | 34.59 | 34.59 | 296,950,463 |
10 Apr 2022 | 39.71 | 39.94 | 37.75 | 37.75 | 37.75 | 210,246,677 |
09 Apr 2022 | 38.87 | 40.31 | 38.87 | 39.71 | 39.71 | 184,356,532 |
08 Apr 2022 | 41.97 | 42.26 | 38.54 | 38.86 | 38.86 | 268,583,192 |
07 Apr 2022 | 40.83 | 42.54 | 40.10 | 41.95 | 41.95 | 319,706,566 |
06 Apr 2022 | 47.15 | 47.81 | 40.80 | 40.82 | 40.82 | 523,311,619 |
05 Apr 2022 | 48.69 | 49.63 | 47.06 | 47.15 | 47.15 | 336,818,595 |
04 Apr 2022 | 50.73 | 50.97 | 47.15 | 48.69 | 48.69 | 369,498,803 |
03 Apr 2022 | 49.72 | 52.10 | 49.24 | 50.72 | 50.72 | 477,305,297 |
02 Apr 2022 | 50.52 | 57.09 | 49.62 | 49.73 | 49.73 | 969,798,773 |
01 Apr 2022 | 48.27 | 51.03 | 46.15 | 50.53 | 50.53 | 383,253,702 |
31 Mar 2022 | 48.90 | 52.19 | 47.35 | 48.26 | 48.26 | 447,810,568 |
30 Mar 2022 | 49.08 | 50.58 | 47.58 | 48.89 | 48.89 | 526,789,758 |
29 Mar 2022 | 50.60 | 53.81 | 48.43 | 49.06 | 49.06 | 711,809,971 |
28 Mar 2022 | 51.86 | 55.08 | 50.45 | 50.63 | 50.63 | 582,319,618 |
27 Mar 2022 | 50.71 | 51.94 | 49.14 | 51.86 | 51.86 | 473,201,082 |
26 Mar 2022 | 54.33 | 54.95 | 50.51 | 50.71 | 50.71 | 454,185,039 |
25 Mar 2022 | 53.26 | 56.43 | 52.83 | 54.33 | 54.33 | 977,689,653 |
24 Mar 2022 | 44.02 | 53.96 | 44.02 | 53.29 | 53.29 | 1,340,011,070 |
23 Mar 2022 | 39.49 | 44.25 | 38.42 | 44.01 | 44.01 | 418,963,786 |
22 Mar 2022 | 38.19 | 40.22 | 37.92 | 39.49 | 39.49 | 273,051,590 |
21 Mar 2022 | 37.80 | 39.46 | 37.45 | 38.20 | 38.20 | 230,376,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |