Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 40.35 | 41.74 | 40.20 | 41.03 | 41.03 | 1,175,556,992 |
17 Aug 2022 | 39.94 | 42.33 | 38.97 | 40.20 | 40.20 | 1,254,980,730 |
16 Aug 2022 | 41.97 | 42.20 | 39.61 | 39.94 | 39.94 | 855,533,055 |
15 Aug 2022 | 41.59 | 43.45 | 40.42 | 41.98 | 41.98 | 1,112,550,146 |
14 Aug 2022 | 43.53 | 44.17 | 40.78 | 41.58 | 41.58 | 1,155,300,764 |
13 Aug 2022 | 43.41 | 45.51 | 42.99 | 43.53 | 43.53 | 1,337,557,002 |
12 Aug 2022 | 42.25 | 43.63 | 41.29 | 43.44 | 43.44 | 1,525,317,047 |
11 Aug 2022 | 38.74 | 44.31 | 38.39 | 42.26 | 42.26 | 2,550,069,903 |
10 Aug 2022 | 36.42 | 39.29 | 36.31 | 38.73 | 38.73 | 1,585,151,839 |
09 Aug 2022 | 38.01 | 38.17 | 35.75 | 36.42 | 36.42 | 884,621,887 |
08 Aug 2022 | 37.72 | 39.57 | 37.02 | 38.00 | 38.00 | 1,195,514,823 |
07 Aug 2022 | 37.84 | 38.49 | 36.96 | 37.72 | 37.72 | 724,741,490 |
06 Aug 2022 | 38.26 | 39.31 | 37.42 | 37.84 | 37.84 | 1,004,207,115 |
05 Aug 2022 | 34.80 | 38.44 | 34.74 | 38.26 | 38.26 | 1,404,760,475 |
04 Aug 2022 | 36.00 | 36.99 | 34.29 | 34.81 | 34.81 | 1,026,930,108 |
03 Aug 2022 | 36.56 | 38.38 | 35.47 | 36.01 | 36.01 | 1,550,712,524 |
02 Aug 2022 | 35.08 | 38.55 | 32.35 | 36.56 | 36.56 | 2,429,206,876 |
01 Aug 2022 | 36.46 | 37.47 | 33.85 | 35.08 | 35.08 | 1,621,179,906 |
31 Jul 2022 | 39.16 | 41.35 | 36.35 | 36.45 | 36.45 | 1,983,357,332 |
30 Jul 2022 | 40.64 | 41.64 | 38.72 | 39.11 | 39.11 | 2,283,223,844 |
29 Jul 2022 | 40.69 | 44.97 | 37.87 | 40.61 | 40.61 | 4,747,356,951 |
28 Jul 2022 | 32.76 | 42.05 | 32.12 | 40.69 | 40.69 | 4,392,435,456 |
27 Jul 2022 | 25.04 | 32.95 | 24.98 | 32.72 | 32.72 | 4,409,691,605 |
26 Jul 2022 | 23.39 | 25.04 | 23.17 | 25.04 | 25.04 | 942,728,012 |
25 Jul 2022 | 25.58 | 25.71 | 23.39 | 23.39 | 23.39 | 875,321,733 |
24 Jul 2022 | 25.59 | 26.54 | 25.38 | 25.60 | 25.60 | 864,046,594 |
23 Jul 2022 | 24.94 | 27.89 | 24.66 | 25.59 | 25.59 | 1,329,432,871 |
22 Jul 2022 | 26.04 | 26.79 | 24.29 | 24.96 | 24.96 | 1,047,442,655 |
21 Jul 2022 | 23.28 | 26.04 | 22.29 | 26.04 | 26.04 | 1,067,365,719 |
20 Jul 2022 | 25.36 | 25.63 | 23.22 | 23.28 | 23.28 | 1,076,747,410 |
19 Jul 2022 | 25.40 | 27.42 | 24.36 | 25.38 | 25.38 | 1,907,620,185 |
18 Jul 2022 | 19.20 | 25.45 | 19.20 | 25.42 | 25.42 | 1,661,377,755 |
17 Jul 2022 | 17.24 | 20.34 | 16.89 | 19.18 | 19.18 | 1,175,526,482 |
16 Jul 2022 | 15.07 | 17.45 | 14.66 | 17.24 | 17.24 | 411,998,768 |
15 Jul 2022 | 14.70 | 15.26 | 14.59 | 15.07 | 15.07 | 243,757,608 |
14 Jul 2022 | 14.40 | 14.77 | 13.96 | 14.70 | 14.70 | 261,830,924 |
13 Jul 2022 | 13.86 | 14.40 | 13.48 | 14.39 | 14.39 | 290,420,002 |
12 Jul 2022 | 14.20 | 14.35 | 13.85 | 13.86 | 13.86 | 239,001,572 |
11 Jul 2022 | 15.13 | 15.13 | 14.16 | 14.19 | 14.19 | 225,517,147 |
10 Jul 2022 | 15.87 | 15.87 | 15.00 | 15.14 | 15.14 | 210,235,217 |
09 Jul 2022 | 15.64 | 15.98 | 15.60 | 15.87 | 15.87 | 246,533,855 |
08 Jul 2022 | 15.91 | 16.28 | 15.45 | 15.64 | 15.64 | 308,264,520 |
07 Jul 2022 | 15.20 | 15.98 | 15.09 | 15.91 | 15.91 | 265,628,871 |
06 Jul 2022 | 14.95 | 15.31 | 14.77 | 15.20 | 15.20 | 246,973,577 |
05 Jul 2022 | 15.40 | 15.46 | 14.47 | 14.95 | 14.95 | 239,578,947 |
04 Jul 2022 | 14.80 | 15.42 | 14.42 | 15.40 | 15.40 | 208,315,956 |
03 Jul 2022 | 14.77 | 14.96 | 14.38 | 14.81 | 14.81 | 177,074,365 |
02 Jul 2022 | 14.58 | 14.91 | 14.36 | 14.77 | 14.77 | 202,055,890 |
01 Jul 2022 | 14.93 | 15.29 | 14.34 | 14.56 | 14.56 | 248,651,748 |
30 Jun 2022 | 15.17 | 15.26 | 14.19 | 14.92 | 14.92 | 239,732,937 |
29 Jun 2022 | 15.43 | 15.66 | 14.99 | 15.17 | 15.17 | 224,617,799 |
28 Jun 2022 | 16.52 | 16.76 | 15.38 | 15.43 | 15.43 | 259,626,548 |
27 Jun 2022 | 16.68 | 17.48 | 16.22 | 16.53 | 16.53 | 316,000,289 |
26 Jun 2022 | 16.55 | 17.77 | 16.14 | 16.68 | 16.68 | 285,254,440 |
25 Jun 2022 | 16.38 | 16.67 | 15.85 | 16.55 | 16.55 | 216,209,696 |
24 Jun 2022 | 15.93 | 16.78 | 15.90 | 16.38 | 16.38 | 249,470,326 |
23 Jun 2022 | 15.21 | 16.00 | 15.20 | 15.93 | 15.93 | 217,025,373 |
22 Jun 2022 | 16.08 | 16.13 | 15.09 | 15.21 | 15.21 | 248,239,736 |
21 Jun 2022 | 16.29 | 16.91 | 15.88 | 16.08 | 16.08 | 293,771,662 |
20 Jun 2022 | 15.34 | 16.49 | 14.67 | 16.29 | 16.29 | 330,719,574 |
19 Jun 2022 | 13.70 | 15.50 | 13.30 | 15.34 | 15.34 | 304,360,020 |
18 Jun 2022 | 14.36 | 14.56 | 12.60 | 13.70 | 13.70 | 309,729,178 |
17 Jun 2022 | 13.80 | 14.55 | 13.75 | 14.36 | 14.36 | 245,894,238 |
16 Jun 2022 | 15.83 | 16.02 | 13.63 | 13.80 | 13.80 | 291,279,325 |
15 Jun 2022 | 14.62 | 15.96 | 12.97 | 15.83 | 15.83 | 490,511,925 |
14 Jun 2022 | 14.39 | 15.07 | 13.21 | 14.62 | 14.62 | 405,914,938 |
13 Jun 2022 | 16.66 | 16.79 | 14.06 | 14.40 | 14.40 | 479,566,301 |
12 Jun 2022 | 18.16 | 18.36 | 16.67 | 16.67 | 16.67 | 309,838,926 |
11 Jun 2022 | 19.98 | 20.37 | 17.97 | 18.15 | 18.15 | 279,436,244 |
10 Jun 2022 | 21.16 | 21.26 | 19.98 | 19.98 | 19.98 | 282,269,988 |
09 Jun 2022 | 21.31 | 21.63 | 21.07 | 21.16 | 21.16 | 217,964,014 |
08 Jun 2022 | 21.57 | 21.79 | 21.09 | 21.31 | 21.31 | 237,563,367 |
07 Jun 2022 | 22.51 | 22.51 | 20.96 | 21.57 | 21.57 | 323,142,514 |
06 Jun 2022 | 21.82 | 23.34 | 21.80 | 22.51 | 22.51 | 322,542,641 |
05 Jun 2022 | 21.95 | 22.15 | 21.71 | 21.82 | 21.82 | 218,160,674 |
04 Jun 2022 | 21.85 | 22.02 | 21.60 | 21.95 | 21.95 | 245,245,189 |
03 Jun 2022 | 22.43 | 22.55 | 21.37 | 21.85 | 21.85 | 285,291,834 |
02 Jun 2022 | 22.04 | 22.48 | 21.70 | 22.43 | 22.43 | 313,670,165 |
01 Jun 2022 | 23.75 | 24.10 | 21.72 | 22.04 | 22.04 | 413,381,295 |
31 May 2022 | 24.81 | 25.04 | 23.13 | 23.76 | 23.76 | 504,023,242 |
30 May 2022 | 23.67 | 24.93 | 23.45 | 24.81 | 24.81 | 435,679,833 |
29 May 2022 | 22.77 | 23.72 | 22.24 | 23.67 | 23.67 | 366,060,486 |
28 May 2022 | 22.81 | 23.02 | 22.39 | 22.77 | 22.77 | 374,064,042 |
27 May 2022 | 22.01 | 23.28 | 21.63 | 22.43 | 22.43 | 748,265,629 |
26 May 2022 | 23.70 | 23.89 | 21.01 | 22.02 | 22.02 | 616,643,387 |
25 May 2022 | 24.25 | 25.54 | 23.59 | 23.70 | 23.70 | 736,302,204 |
24 May 2022 | 21.79 | 24.32 | 21.21 | 24.26 | 24.26 | 774,366,174 |
23 May 2022 | 21.13 | 23.96 | 20.70 | 21.79 | 21.79 | 886,821,524 |
22 May 2022 | 20.33 | 21.20 | 20.18 | 21.13 | 21.13 | 360,685,753 |
21 May 2022 | 20.19 | 20.50 | 19.93 | 20.33 | 20.33 | 294,450,725 |
20 May 2022 | 20.89 | 21.14 | 19.78 | 20.18 | 20.18 | 372,539,195 |
19 May 2022 | 19.81 | 20.94 | 19.53 | 20.89 | 20.89 | 384,731,924 |
18 May 2022 | 21.76 | 21.90 | 19.81 | 19.81 | 19.81 | 343,465,012 |
17 May 2022 | 20.83 | 21.77 | 20.79 | 21.76 | 21.76 | 380,183,084 |
16 May 2022 | 22.12 | 22.58 | 20.42 | 20.82 | 20.82 | 427,508,733 |
15 May 2022 | 21.14 | 22.12 | 20.46 | 22.12 | 22.12 | 384,169,456 |
14 May 2022 | 20.49 | 21.29 | 19.68 | 21.14 | 21.14 | 463,784,281 |
13 May 2022 | 18.93 | 21.74 | 18.74 | 20.49 | 20.49 | 490,694,536 |
12 May 2022 | 19.79 | 20.67 | 16.41 | 18.95 | 18.95 | 845,587,349 |
11 May 2022 | 23.85 | 24.32 | 18.94 | 19.78 | 19.78 | 981,666,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |