Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 July 2022 | 10.23 | 10.29 | 10.12 | 10.29 | 10.29 | 620,016,832 |
06 July 2022 | 10.08 | 10.31 | 9.88 | 10.22 | 10.22 | 704,893,602 |
05 July 2022 | 10.43 | 10.45 | 9.82 | 10.08 | 10.08 | 909,005,590 |
04 July 2022 | 10.04 | 10.46 | 9.82 | 10.44 | 10.44 | 603,446,009 |
03 July 2022 | 10.01 | 10.22 | 9.76 | 10.04 | 10.04 | 414,160,446 |
02 July 2022 | 9.88 | 10.11 | 9.75 | 10.01 | 10.01 | 518,408,929 |
01 July 2022 | 10.23 | 10.45 | 9.64 | 9.87 | 9.87 | 915,218,487 |
30 June 2022 | 10.20 | 10.21 | 9.68 | 10.21 | 10.21 | 802,289,475 |
29 June 2022 | 10.59 | 10.74 | 10.15 | 10.19 | 10.19 | 817,188,296 |
28 June 2022 | 11.19 | 11.49 | 10.54 | 10.59 | 10.59 | 658,565,469 |
27 June 2022 | 11.29 | 11.81 | 11.19 | 11.19 | 11.19 | 525,126,343 |
26 June 2022 | 11.71 | 12.17 | 11.28 | 11.29 | 11.29 | 557,062,774 |
25 June 2022 | 11.81 | 12.01 | 11.25 | 11.71 | 11.71 | 512,046,585 |
24 June 2022 | 11.28 | 11.96 | 11.21 | 11.81 | 11.81 | 689,563,585 |
23 June 2022 | 10.73 | 11.29 | 10.70 | 11.28 | 11.28 | 599,900,161 |
22 June 2022 | 11.13 | 11.25 | 10.71 | 10.73 | 10.73 | 574,741,237 |
21 June 2022 | 11.32 | 11.79 | 11.08 | 11.12 | 11.12 | 617,852,116 |
20 June 2022 | 10.82 | 11.45 | 10.39 | 11.32 | 11.32 | 710,834,478 |
19 June 2022 | 10.18 | 10.99 | 9.80 | 10.82 | 10.82 | 699,134,644 |
18 June 2022 | 10.52 | 10.67 | 9.37 | 10.18 | 10.18 | 827,280,789 |
17 June 2022 | 10.09 | 10.69 | 10.05 | 10.52 | 10.52 | 616,039,107 |
16 June 2022 | 12.13 | 12.14 | 9.95 | 10.08 | 10.08 | 931,836,827 |
15 June 2022 | 10.69 | 12.29 | 9.90 | 12.13 | 12.13 | 1,493,415,596 |
14 June 2022 | 10.10 | 10.82 | 9.70 | 10.69 | 10.69 | 1,198,474,718 |
13 June 2022 | 10.60 | 10.61 | 9.20 | 10.10 | 10.10 | 1,469,219,373 |
12 June 2022 | 11.37 | 11.48 | 10.62 | 10.62 | 10.62 | 770,450,943 |
11 June 2022 | 12.27 | 12.53 | 11.28 | 11.37 | 11.37 | 643,019,543 |
10 June 2022 | 13.01 | 13.16 | 12.24 | 12.27 | 12.27 | 657,694,583 |
09 June 2022 | 12.53 | 13.24 | 12.43 | 13.01 | 13.01 | 532,097,740 |
08 June 2022 | 12.78 | 12.96 | 12.44 | 12.53 | 12.53 | 475,081,690 |
07 June 2022 | 13.21 | 13.21 | 12.43 | 12.78 | 12.78 | 618,035,149 |
06 June 2022 | 12.98 | 13.73 | 12.96 | 13.21 | 13.21 | 575,784,836 |
05 June 2022 | 13.09 | 13.22 | 12.88 | 12.97 | 12.97 | 327,747,276 |
04 June 2022 | 13.01 | 13.22 | 12.73 | 13.08 | 13.08 | 389,983,456 |
03 June 2022 | 13.62 | 13.63 | 12.82 | 13.01 | 13.01 | 575,428,636 |
02 June 2022 | 13.20 | 13.79 | 13.02 | 13.62 | 13.62 | 696,727,896 |
01 June 2022 | 14.43 | 14.80 | 13.02 | 13.21 | 13.21 | 975,217,564 |
31 May 2022 | 14.53 | 14.79 | 13.98 | 14.43 | 14.43 | 928,062,059 |
30 May 2022 | 13.94 | 14.90 | 13.86 | 14.53 | 14.53 | 1,024,207,172 |
29 May 2022 | 13.50 | 13.95 | 13.07 | 13.94 | 13.94 | 803,604,199 |
28 May 2022 | 12.75 | 13.02 | 12.59 | 12.88 | 12.88 | 1,628,745,040 |
27 May 2022 | 12.93 | 13.84 | 12.03 | 12.75 | 12.75 | 1,751,276,488 |
26 May 2022 | 13.92 | 14.05 | 12.59 | 12.93 | 12.93 | 1,227,984,610 |
25 May 2022 | 14.34 | 14.53 | 13.94 | 13.92 | 13.92 | 812,051,848 |
24 May 2022 | 13.95 | 14.41 | 13.57 | 14.34 | 14.34 | 932,280,982 |
23 May 2022 | 14.42 | 15.06 | 13.95 | 13.95 | 13.95 | 1,221,636,611 |
22 May 2022 | 14.20 | 14.64 | 14.06 | 14.43 | 14.43 | 677,346,733 |
21 May 2022 | 13.76 | 14.28 | 13.53 | 14.20 | 14.20 | 601,967,785 |
20 May 2022 | 14.26 | 14.52 | 13.51 | 13.76 | 13.76 | 909,778,906 |
19 May 2022 | 13.65 | 14.61 | 13.30 | 14.26 | 14.26 | 1,212,611,920 |
18 May 2022 | 15.70 | 15.82 | 13.66 | 13.66 | 13.66 | 1,261,826,478 |
17 May 2022 | 15.24 | 16.09 | 14.99 | 15.70 | 15.70 | 1,086,095,417 |
16 May 2022 | 16.98 | 16.98 | 15.03 | 15.24 | 15.24 | 1,291,771,552 |
15 May 2022 | 16.36 | 17.02 | 15.35 | 16.98 | 16.98 | 1,399,447,963 |
14 May 2022 | 15.13 | 16.58 | 14.17 | 16.37 | 16.37 | 2,040,224,439 |
13 May 2022 | 12.72 | 16.99 | 12.48 | 15.13 | 15.13 | 2,683,366,110 |
12 May 2022 | 12.95 | 13.60 | 10.64 | 12.73 | 12.73 | 2,501,431,434 |
11 May 2022 | 16.37 | 16.72 | 11.94 | 12.93 | 12.93 | 3,423,099,516 |
10 May 2022 | 15.49 | 17.70 | 15.07 | 16.38 | 16.38 | 2,555,344,711 |
09 May 2022 | 18.82 | 19.20 | 15.48 | 15.48 | 15.48 | 2,199,733,146 |
08 May 2022 | 19.46 | 19.53 | 18.49 | 18.81 | 18.81 | 1,076,864,810 |
07 May 2022 | 20.22 | 20.28 | 19.04 | 19.46 | 19.46 | 839,196,409 |
06 May 2022 | 20.48 | 20.64 | 19.73 | 20.22 | 20.22 | 1,226,556,084 |
05 May 2022 | 22.48 | 22.66 | 20.00 | 20.48 | 20.48 | 1,339,739,124 |
04 May 2022 | 20.74 | 22.49 | 20.70 | 22.49 | 22.49 | 1,030,431,704 |
03 May 2022 | 21.24 | 21.45 | 20.51 | 20.74 | 20.74 | 693,493,367 |
02 May 2022 | 21.77 | 22.05 | 20.80 | 21.24 | 21.24 | 971,149,638 |
01 May 2022 | 20.55 | 21.96 | 20.54 | 21.78 | 21.78 | 1,002,459,404 |
30 Apr 2022 | 22.87 | 23.21 | 20.23 | 20.55 | 20.55 | 975,393,522 |
29 Apr 2022 | 23.90 | 23.92 | 22.70 | 22.87 | 22.87 | 812,135,689 |
28 Apr 2022 | 23.80 | 24.34 | 23.74 | 23.91 | 23.91 | 857,002,727 |
27 Apr 2022 | 23.32 | 24.09 | 23.21 | 23.80 | 23.80 | 865,553,429 |
26 Apr 2022 | 25.24 | 25.46 | 23.05 | 23.32 | 23.32 | 1,103,174,598 |
25 Apr 2022 | 25.11 | 25.39 | 23.90 | 25.25 | 25.25 | 1,113,945,352 |
24 Apr 2022 | 25.84 | 26.41 | 25.02 | 25.11 | 25.11 | 797,380,595 |
23 Apr 2022 | 25.28 | 26.54 | 24.91 | 25.85 | 25.85 | 863,465,809 |
22 Apr 2022 | 24.71 | 25.25 | 24.95 | 25.28 | 25.28 | 868,889,415 |
21 Apr 2022 | 25.64 | 26.43 | 24.60 | 24.71 | 24.71 | 1,049,392,957 |
20 Apr 2022 | 25.55 | 26.20 | 25.04 | 25.64 | 25.64 | 1,116,009,990 |
19 Apr 2022 | 24.70 | 25.67 | 24.50 | 25.56 | 25.56 | 764,798,583 |
18 Apr 2022 | 24.05 | 24.91 | 23.30 | 24.70 | 24.70 | 969,005,845 |
17 Apr 2022 | 25.19 | 25.42 | 23.97 | 24.05 | 24.05 | 639,937,217 |
16 Apr 2022 | 24.82 | 25.27 | 24.65 | 25.20 | 25.20 | 573,760,342 |
15 Apr 2022 | 24.20 | 24.86 | 24.09 | 24.82 | 24.82 | 685,757,672 |
14 Apr 2022 | 24.42 | 24.76 | 23.63 | 24.20 | 24.20 | 852,909,760 |
13 Apr 2022 | 23.86 | 24.52 | 23.55 | 24.42 | 24.42 | 882,676,798 |
12 Apr 2022 | 23.19 | 24.07 | 23.19 | 23.86 | 23.86 | 1,037,845,464 |
11 Apr 2022 | 25.91 | 25.91 | 22.97 | 23.18 | 23.18 | 1,346,144,163 |
10 Apr 2022 | 26.52 | 27.13 | 25.90 | 25.90 | 25.90 | 805,596,471 |
09 Apr 2022 | 26.01 | 26.55 | 25.91 | 26.52 | 26.52 | 672,610,909 |
08 Apr 2022 | 27.32 | 27.50 | 25.80 | 26.01 | 26.01 | 1,041,034,588 |
07 Apr 2022 | 26.44 | 27.59 | 26.11 | 27.32 | 27.32 | 1,095,519,114 |
06 Apr 2022 | 28.72 | 28.71 | 26.28 | 26.44 | 26.44 | 1,523,718,131 |
05 Apr 2022 | 30.09 | 30.29 | 28.71 | 28.73 | 28.73 | 1,258,826,948 |
04 Apr 2022 | 31.00 | 30.98 | 28.76 | 30.04 | 30.04 | 1,469,637,237 |
03 Apr 2022 | 30.19 | 31.43 | 30.15 | 31.00 | 31.00 | 1,516,549,055 |
02 Apr 2022 | 29.36 | 31.73 | 29.33 | 30.23 | 30.23 | 1,862,306,532 |
01 Apr 2022 | 28.44 | 29.51 | 27.72 | 29.36 | 29.36 | 1,501,077,994 |
31 Mar 2022 | 29.94 | 30.70 | 28.27 | 28.43 | 28.43 | 1,588,436,449 |
30 Mar 2022 | 29.92 | 30.57 | 28.99 | 29.95 | 29.95 | 1,485,730,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |