Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 7.3405 | 7.4128 | 7.0883 | 7.1598 | 7.1598 | 339,808,864 |
28 Jun 2022 | 7.8253 | 7.9934 | 7.2990 | 7.3329 | 7.3329 | 333,187,655 |
27 Jun 2022 | 8.0459 | 8.5594 | 7.8210 | 7.8273 | 7.8273 | 242,546,152 |
26 Jun 2022 | 8.6543 | 8.7358 | 8.0417 | 8.0446 | 8.0446 | 263,021,151 |
25 Jun 2022 | 8.2789 | 8.6823 | 8.0397 | 8.6557 | 8.6557 | 270,454,488 |
24 Jun 2022 | 8.1378 | 8.5017 | 7.9884 | 8.2789 | 8.2789 | 349,099,080 |
23 Jun 2022 | 7.0744 | 8.1514 | 7.0733 | 8.1429 | 8.1429 | 443,262,069 |
22 Jun 2022 | 6.9341 | 7.5614 | 6.6024 | 7.0747 | 7.0747 | 371,903,028 |
21 Jun 2022 | 6.8104 | 7.1637 | 6.6889 | 6.9290 | 6.9290 | 188,461,410 |
20 Jun 2022 | 6.7692 | 6.9484 | 6.5093 | 6.8121 | 6.8121 | 184,516,560 |
19 Jun 2022 | 6.0791 | 6.8190 | 5.8940 | 6.7709 | 6.7709 | 241,234,606 |
18 Jun 2022 | 6.3911 | 6.4942 | 5.5888 | 6.0827 | 6.0827 | 232,265,574 |
17 Jun 2022 | 6.3271 | 6.5738 | 6.2833 | 6.3922 | 6.3922 | 158,842,638 |
16 Jun 2022 | 7.2885 | 7.4187 | 6.2288 | 6.3234 | 6.3234 | 233,121,215 |
15 Jun 2022 | 6.3676 | 7.2892 | 5.9439 | 7.2852 | 7.2852 | 413,945,047 |
14 Jun 2022 | 6.4594 | 6.7492 | 5.9691 | 6.3682 | 6.3682 | 294,170,094 |
13 Jun 2022 | 7.1355 | 7.1708 | 5.9380 | 6.4571 | 6.4571 | 414,299,905 |
12 Jun 2022 | 7.5357 | 7.6987 | 6.9504 | 7.1418 | 7.1418 | 283,808,975 |
11 Jun 2022 | 8.0978 | 8.3349 | 7.3994 | 7.5321 | 7.5321 | 210,829,201 |
10 Jun 2022 | 8.7861 | 8.9828 | 8.0869 | 8.0968 | 8.0968 | 251,851,004 |
09 Jun 2022 | 8.7649 | 9.1649 | 8.6845 | 8.7869 | 8.7869 | 205,000,361 |
08 Jun 2022 | 9.2240 | 9.4055 | 8.7232 | 8.7640 | 8.7640 | 231,489,079 |
07 Jun 2022 | 9.4839 | 9.4839 | 8.6121 | 9.2272 | 9.2272 | 307,128,768 |
06 Jun 2022 | 9.1880 | 9.7378 | 9.1880 | 9.4833 | 9.4833 | 188,560,967 |
05 Jun 2022 | 9.2353 | 9.3669 | 9.0649 | 9.1869 | 9.1869 | 113,549,351 |
04 Jun 2022 | 9.1858 | 9.2620 | 8.9581 | 9.2348 | 9.2348 | 125,537,853 |
03 Jun 2022 | 9.6347 | 9.6731 | 8.9892 | 9.1837 | 9.1837 | 184,349,900 |
02 Jun 2022 | 9.3621 | 9.6886 | 9.2306 | 9.6347 | 9.6347 | 193,104,295 |
01 Jun 2022 | 10.2901 | 10.4551 | 9.2433 | 9.3644 | 9.3644 | 265,743,181 |
31 May 2022 | 10.5309 | 10.7943 | 10.0954 | 10.2858 | 10.2858 | 278,421,820 |
30 May 2022 | 9.5875 | 10.5836 | 9.5205 | 10.5317 | 10.5317 | 261,733,966 |
29 May 2022 | 9.4298 | 9.6603 | 9.1843 | 9.5889 | 9.5889 | 168,539,272 |
28 May 2022 | 9.4176 | 9.6495 | 9.2239 | 9.4305 | 9.4305 | 193,937,107 |
27 May 2022 | 9.6364 | 9.8679 | 9.1532 | 9.2525 | 9.2525 | 302,400,402 |
26 May 2022 | 10.7413 | 10.8963 | 9.3679 | 9.6436 | 9.6436 | 369,661,878 |
25 May 2022 | 11.0815 | 11.3382 | 10.6580 | 10.7398 | 10.7398 | 231,387,155 |
24 May 2022 | 11.1320 | 11.3365 | 10.6162 | 11.0821 | 11.0821 | 278,844,539 |
23 May 2022 | 11.4245 | 12.2572 | 11.0281 | 11.1328 | 11.1328 | 343,648,381 |
22 May 2022 | 11.0513 | 11.5334 | 10.9778 | 11.4249 | 11.4249 | 206,549,012 |
21 May 2022 | 11.2057 | 11.4618 | 10.8175 | 11.0520 | 11.0520 | 244,160,238 |
20 May 2022 | 10.8600 | 12.1232 | 10.7764 | 11.2058 | 11.2058 | 588,125,465 |
19 May 2022 | 10.1384 | 10.9231 | 9.9246 | 10.8606 | 10.8606 | 247,560,872 |
18 May 2022 | 11.4785 | 11.7280 | 10.0990 | 10.1417 | 10.1417 | 309,494,267 |
17 May 2022 | 11.0230 | 11.8698 | 10.8980 | 11.4781 | 11.4781 | 296,845,801 |
16 May 2022 | 12.3525 | 12.4279 | 10.9843 | 11.0177 | 11.0177 | 439,871,476 |
15 May 2022 | 10.8218 | 12.3960 | 10.3597 | 12.3526 | 12.3526 | 381,247,814 |
14 May 2022 | 10.3166 | 10.9800 | 9.6097 | 10.8246 | 10.8246 | 354,002,169 |
13 May 2022 | 9.6945 | 11.5896 | 9.0895 | 10.3135 | 10.3135 | 758,376,093 |
12 May 2022 | 10.7295 | 11.3733 | 8.5719 | 9.7093 | 9.7093 | 1,117,319,188 |
11 May 2022 | 13.5950 | 13.9744 | 9.7548 | 10.7271 | 10.7271 | 1,496,887,248 |
10 May 2022 | 12.7797 | 15.1179 | 12.1258 | 13.6040 | 13.6040 | 1,134,844,975 |
09 May 2022 | 15.6982 | 15.9653 | 12.8050 | 12.8050 | 12.8050 | 719,839,151 |
08 May 2022 | 16.4771 | 16.5118 | 15.6486 | 15.6974 | 15.6974 | 407,052,891 |
07 May 2022 | 17.6761 | 17.6804 | 16.1861 | 16.4760 | 16.4760 | 455,478,758 |
06 May 2022 | 17.8533 | 17.9504 | 17.2553 | 17.6741 | 17.6741 | 447,936,108 |
05 May 2022 | 19.8712 | 20.2701 | 17.4108 | 17.8533 | 17.8533 | 614,325,972 |
04 May 2022 | 17.5939 | 19.9873 | 17.5639 | 19.8769 | 19.8769 | 549,565,214 |
03 May 2022 | 17.8113 | 18.8741 | 17.5287 | 17.5935 | 17.5935 | 457,875,908 |
02 May 2022 | 18.0251 | 18.3025 | 17.2986 | 17.8131 | 17.8131 | 494,408,281 |
01 May 2022 | 17.8783 | 18.6402 | 17.7091 | 18.0264 | 18.0264 | 470,054,743 |
30 Apr 2022 | 19.4793 | 19.5663 | 17.5143 | 17.8809 | 17.8809 | 465,847,148 |
29 Apr 2022 | 20.7539 | 20.8695 | 19.3721 | 19.4798 | 19.4798 | 444,390,729 |
28 Apr 2022 | 21.5070 | 21.5070 | 20.5005 | 20.7544 | 20.7544 | 445,985,447 |
27 Apr 2022 | 20.3493 | 21.8277 | 20.2375 | 21.5063 | 21.5063 | 546,395,420 |
26 Apr 2022 | 22.1290 | 22.2591 | 20.2189 | 20.3467 | 20.3467 | 461,839,085 |
25 Apr 2022 | 22.3302 | 22.3302 | 20.9454 | 22.1339 | 22.1339 | 515,036,727 |
24 Apr 2022 | 23.2598 | 23.2598 | 22.3156 | 22.3304 | 22.3304 | 296,530,518 |
23 Apr 2022 | 23.0895 | 23.4528 | 22.8647 | 23.2715 | 23.2715 | 262,237,459 |
22 Apr 2022 | 23.3058 | 23.8457 | 22.9574 | 23.0899 | 23.0899 | 404,175,037 |
21 Apr 2022 | 24.2909 | 24.9139 | 23.0702 | 23.3058 | 23.3058 | 441,027,946 |
20 Apr 2022 | 24.6463 | 25.0590 | 24.1249 | 24.2928 | 24.2928 | 384,292,878 |
19 Apr 2022 | 24.0585 | 24.6749 | 23.8082 | 24.6464 | 24.6464 | 389,406,669 |
18 Apr 2022 | 23.2986 | 24.0842 | 22.5645 | 24.0556 | 24.0556 | 487,936,475 |
17 Apr 2022 | 24.1933 | 24.4476 | 23.1977 | 23.2971 | 23.2971 | 283,055,570 |
16 Apr 2022 | 24.1090 | 24.4103 | 23.9444 | 24.1969 | 24.1969 | 228,003,925 |
15 Apr 2022 | 23.9736 | 24.3572 | 23.8596 | 24.1090 | 24.1090 | 355,138,796 |
14 Apr 2022 | 24.7025 | 25.0948 | 23.8366 | 23.9724 | 23.9724 | 535,354,616 |
13 Apr 2022 | 24.6433 | 25.1127 | 24.2237 | 24.7034 | 24.7034 | 399,231,522 |
12 Apr 2022 | 23.8003 | 25.3687 | 23.7694 | 24.6459 | 24.6459 | 549,979,865 |
11 Apr 2022 | 26.5752 | 26.5752 | 23.4919 | 23.7858 | 23.7858 | 663,567,606 |
10 Apr 2022 | 27.2796 | 27.3938 | 26.5258 | 26.5908 | 26.5908 | 283,931,610 |
09 Apr 2022 | 26.8723 | 27.3814 | 26.7251 | 27.2797 | 27.2797 | 358,630,764 |
08 Apr 2022 | 27.7225 | 28.8822 | 26.7488 | 26.8730 | 26.8730 | 688,045,408 |
07 Apr 2022 | 26.9065 | 27.8683 | 26.5756 | 27.7221 | 27.7221 | 544,516,342 |
06 Apr 2022 | 29.3224 | 29.4120 | 26.8751 | 26.8972 | 26.8972 | 842,571,602 |
05 Apr 2022 | 30.8891 | 31.1423 | 29.3115 | 29.3257 | 29.3257 | 795,258,325 |
04 Apr 2022 | 31.9660 | 32.4814 | 30.2514 | 30.8914 | 30.8914 | 936,653,449 |
03 Apr 2022 | 31.3783 | 33.2242 | 30.6676 | 31.9603 | 31.9603 | 1,428,764,358 |
02 Apr 2022 | 29.3910 | 32.7290 | 29.3008 | 31.3897 | 31.3897 | 1,252,295,352 |
01 Apr 2022 | 28.9051 | 29.6434 | 27.7906 | 29.3870 | 29.3870 | 698,097,656 |
31 Mar 2022 | 30.0813 | 31.2504 | 28.6326 | 28.8960 | 28.8960 | 1,024,014,870 |
30 Mar 2022 | 30.2350 | 31.2653 | 29.5503 | 30.1030 | 30.1030 | 910,764,710 |
29 Mar 2022 | 29.4403 | 31.5884 | 29.4275 | 30.2677 | 30.2677 | 1,138,906,636 |
28 Mar 2022 | 29.9041 | 31.4018 | 29.3967 | 29.4559 | 29.4559 | 1,017,830,865 |
27 Mar 2022 | 28.8152 | 29.8937 | 28.2113 | 29.8937 | 29.8937 | 473,708,116 |
26 Mar 2022 | 28.1318 | 28.9267 | 28.0568 | 28.8190 | 28.8190 | 392,827,677 |
25 Mar 2022 | 29.2036 | 29.9357 | 27.7882 | 28.1316 | 28.1316 | 817,208,246 |
24 Mar 2022 | 28.2102 | 29.4006 | 28.0893 | 29.1933 | 29.1933 | 901,761,558 |
23 Mar 2022 | 28.0461 | 28.2778 | 27.3239 | 28.2100 | 28.2100 | 716,314,173 |
22 Mar 2022 | 27.9806 | 28.8986 | 27.6887 | 28.0445 | 28.0445 | 767,516,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |