Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 23.63 | 23.69 | 21.49 | 22.76 | 22.76 | 979,084,160 |
26 May 2022 | 27.23 | 27.91 | 23.17 | 23.55 | 23.55 | 1,007,507,776 |
25 May 2022 | 29.03 | 29.55 | 27.22 | 27.23 | 27.23 | 588,423,056 |
24 May 2022 | 29.03 | 29.57 | 27.14 | 29.03 | 29.03 | 690,433,536 |
23 May 2022 | 31.80 | 32.83 | 28.82 | 29.03 | 29.03 | 797,628,131 |
22 May 2022 | 29.87 | 32.38 | 29.16 | 31.81 | 31.81 | 686,538,817 |
21 May 2022 | 28.95 | 30.46 | 28.45 | 29.87 | 29.87 | 485,604,462 |
20 May 2022 | 30.37 | 31.78 | 27.96 | 28.95 | 28.95 | 901,703,535 |
19 May 2022 | 29.60 | 31.65 | 27.72 | 30.38 | 30.38 | 845,803,420 |
18 May 2022 | 34.41 | 35.01 | 29.61 | 29.61 | 29.61 | 641,522,267 |
17 May 2022 | 32.56 | 35.69 | 32.39 | 34.40 | 34.40 | 676,043,628 |
16 May 2022 | 36.54 | 36.54 | 31.75 | 32.57 | 32.57 | 867,980,588 |
15 May 2022 | 34.07 | 36.79 | 32.02 | 36.54 | 36.54 | 745,037,121 |
14 May 2022 | 32.14 | 34.13 | 29.50 | 34.08 | 34.08 | 754,019,978 |
13 May 2022 | 30.34 | 37.72 | 29.77 | 32.14 | 32.14 | 1,219,234,571 |
12 May 2022 | 30.98 | 33.68 | 23.55 | 30.36 | 30.36 | 1,839,518,407 |
11 May 2022 | 44.52 | 46.04 | 27.85 | 30.96 | 30.96 | 2,428,550,936 |
10 May 2022 | 41.88 | 50.09 | 40.38 | 44.56 | 44.56 | 1,624,448,832 |
09 May 2022 | 51.52 | 52.92 | 41.97 | 41.97 | 41.97 | 1,228,351,362 |
08 May 2022 | 55.15 | 55.28 | 50.94 | 51.52 | 51.52 | 837,890,770 |
07 May 2022 | 57.04 | 57.44 | 53.63 | 55.16 | 55.16 | 555,118,325 |
06 May 2022 | 59.12 | 59.31 | 55.41 | 57.03 | 57.03 | 887,280,183 |
05 May 2022 | 67.08 | 69.35 | 57.02 | 59.13 | 59.13 | 1,259,826,490 |
04 May 2022 | 59.66 | 67.28 | 59.50 | 67.09 | 67.09 | 875,723,682 |
03 May 2022 | 60.47 | 62.21 | 58.31 | 59.66 | 59.66 | 592,389,538 |
02 May 2022 | 58.85 | 62.28 | 56.94 | 60.52 | 60.52 | 893,459,385 |
01 May 2022 | 57.03 | 61.00 | 56.97 | 58.86 | 58.86 | 748,385,992 |
30 Apr 2022 | 63.40 | 64.62 | 55.69 | 57.05 | 57.05 | 643,198,521 |
29 Apr 2022 | 67.31 | 67.91 | 62.53 | 63.42 | 63.42 | 536,189,400 |
28 Apr 2022 | 69.86 | 70.64 | 66.79 | 67.32 | 67.32 | 551,311,115 |
27 Apr 2022 | 68.69 | 71.89 | 68.51 | 69.86 | 69.86 | 475,421,022 |
26 Apr 2022 | 72.86 | 73.09 | 67.69 | 68.67 | 68.67 | 561,575,109 |
25 Apr 2022 | 71.61 | 72.90 | 67.56 | 72.87 | 72.87 | 735,322,462 |
24 Apr 2022 | 72.89 | 73.44 | 71.34 | 71.60 | 71.60 | 320,340,266 |
23 Apr 2022 | 74.13 | 74.37 | 72.63 | 72.92 | 72.92 | 360,787,956 |
22 Apr 2022 | 75.08 | 77.15 | 73.49 | 74.12 | 74.12 | 532,238,762 |
21 Apr 2022 | 78.27 | 80.01 | 74.41 | 75.08 | 75.08 | 569,385,150 |
20 Apr 2022 | 80.29 | 81.23 | 77.62 | 78.27 | 78.27 | 622,981,657 |
19 Apr 2022 | 77.79 | 80.96 | 76.90 | 80.29 | 80.29 | 591,702,355 |
18 Apr 2022 | 75.70 | 77.89 | 72.09 | 77.79 | 77.79 | 681,155,455 |
17 Apr 2022 | 77.86 | 78.66 | 75.26 | 75.71 | 75.71 | 322,395,973 |
16 Apr 2022 | 77.43 | 78.20 | 76.65 | 77.89 | 77.89 | 290,431,497 |
15 Apr 2022 | 76.83 | 78.47 | 75.06 | 77.44 | 77.44 | 501,963,226 |
14 Apr 2022 | 80.03 | 81.74 | 76.45 | 76.82 | 76.82 | 711,767,575 |
13 Apr 2022 | 76.35 | 80.61 | 76.06 | 80.00 | 80.00 | 734,210,623 |
12 Apr 2022 | 74.20 | 79.35 | 74.12 | 76.36 | 76.36 | 889,066,929 |
11 Apr 2022 | 81.72 | 81.72 | 72.97 | 74.17 | 74.17 | 1,152,269,023 |
10 Apr 2022 | 84.60 | 85.60 | 81.82 | 81.82 | 81.82 | 488,065,132 |
09 Apr 2022 | 83.76 | 85.47 | 82.50 | 84.59 | 84.59 | 620,536,895 |
08 Apr 2022 | 87.92 | 90.25 | 82.91 | 83.77 | 83.77 | 1,367,418,313 |
07 Apr 2022 | 82.98 | 88.47 | 81.85 | 87.92 | 87.92 | 1,374,726,630 |
06 Apr 2022 | 91.03 | 91.05 | 82.89 | 82.96 | 82.96 | 1,473,087,038 |
05 Apr 2022 | 95.60 | 97.58 | 90.97 | 91.02 | 91.02 | 1,070,364,448 |
04 Apr 2022 | 98.06 | 98.06 | 91.23 | 95.52 | 95.52 | 1,197,451,977 |
03 Apr 2022 | 96.00 | 100.02 | 94.85 | 98.08 | 98.08 | 1,288,604,372 |
02 Apr 2022 | 96.72 | 103.53 | 95.94 | 95.97 | 95.97 | 1,575,851,403 |
01 Apr 2022 | 97.12 | 99.65 | 90.78 | 96.69 | 96.69 | 1,744,656,244 |
31 Mar 2022 | 95.69 | 101.69 | 94.26 | 96.92 | 96.92 | 2,201,715,680 |
30 Mar 2022 | 92.81 | 100.08 | 90.00 | 95.78 | 95.78 | 1,755,845,999 |
29 Mar 2022 | 89.52 | 95.88 | 89.51 | 92.84 | 92.84 | 1,642,341,694 |
28 Mar 2022 | 89.84 | 96.08 | 88.66 | 89.60 | 89.60 | 1,758,254,790 |
27 Mar 2022 | 85.96 | 89.82 | 84.57 | 89.82 | 89.82 | 759,068,100 |
26 Mar 2022 | 83.67 | 86.69 | 82.61 | 85.96 | 85.96 | 666,311,785 |
25 Mar 2022 | 87.55 | 87.63 | 82.81 | 83.66 | 83.66 | 1,128,008,708 |
24 Mar 2022 | 86.23 | 88.11 | 83.86 | 87.56 | 87.56 | 1,626,542,540 |
23 Mar 2022 | 84.00 | 86.89 | 82.52 | 86.25 | 86.25 | 1,478,084,261 |
22 Mar 2022 | 86.42 | 89.70 | 83.88 | 83.98 | 83.98 | 1,746,085,611 |
21 Mar 2022 | 84.71 | 92.31 | 83.44 | 86.45 | 86.45 | 2,083,892,142 |
20 Mar 2022 | 89.67 | 89.90 | 84.64 | 84.72 | 84.72 | 1,451,610,365 |
19 Mar 2022 | 85.75 | 92.09 | 85.71 | 89.69 | 89.69 | 1,841,027,125 |
18 Mar 2022 | 79.54 | 86.72 | 76.74 | 85.76 | 85.76 | 1,877,327,168 |
17 Mar 2022 | 74.17 | 81.48 | 73.30 | 79.54 | 79.54 | 1,764,529,990 |
16 Mar 2022 | 69.88 | 74.55 | 68.17 | 74.18 | 74.18 | 1,185,387,027 |
15 Mar 2022 | 68.96 | 72.10 | 66.22 | 69.89 | 69.89 | 1,034,368,302 |
14 Mar 2022 | 68.07 | 71.41 | 65.81 | 68.89 | 68.89 | 1,321,137,130 |
13 Mar 2022 | 70.98 | 71.92 | 67.59 | 68.08 | 68.08 | 660,710,560 |
12 Mar 2022 | 71.24 | 73.51 | 71.00 | 71.00 | 71.00 | 635,273,265 |
11 Mar 2022 | 74.00 | 76.78 | 71.00 | 71.24 | 71.24 | 1,603,071,548 |
10 Mar 2022 | 77.67 | 78.89 | 71.98 | 74.00 | 74.00 | 1,200,529,915 |
09 Mar 2022 | 72.95 | 80.16 | 72.58 | 77.72 | 77.72 | 1,650,128,263 |
08 Mar 2022 | 71.87 | 76.38 | 71.50 | 72.92 | 72.92 | 1,344,906,811 |
07 Mar 2022 | 72.53 | 76.42 | 70.72 | 71.88 | 71.88 | 1,144,242,245 |
06 Mar 2022 | 76.74 | 77.00 | 72.53 | 72.53 | 72.53 | 913,541,519 |
05 Mar 2022 | 75.69 | 78.55 | 73.65 | 76.73 | 76.73 | 993,285,550 |
04 Mar 2022 | 78.62 | 82.03 | 75.15 | 75.65 | 75.65 | 1,871,411,668 |
03 Mar 2022 | 83.30 | 84.25 | 77.36 | 78.56 | 78.56 | 1,534,290,692 |
02 Mar 2022 | 86.75 | 89.70 | 82.61 | 83.29 | 83.29 | 1,610,175,795 |
01 Mar 2022 | 84.35 | 90.68 | 83.97 | 86.74 | 86.74 | 2,279,596,412 |
28 Feb 2022 | 74.98 | 85.39 | 72.13 | 84.34 | 84.34 | 1,906,636,314 |
27 Feb 2022 | 81.79 | 82.26 | 73.75 | 74.99 | 74.99 | 1,577,126,485 |
26 Feb 2022 | 80.85 | 84.87 | 78.50 | 81.88 | 81.88 | 1,419,135,253 |
25 Feb 2022 | 76.54 | 81.86 | 72.95 | 80.83 | 80.83 | 1,884,195,969 |
24 Feb 2022 | 73.67 | 79.32 | 64.83 | 76.52 | 76.52 | 3,097,306,165 |
23 Feb 2022 | 74.54 | 81.84 | 73.70 | 73.70 | 73.70 | 1,699,396,767 |
22 Feb 2022 | 70.00 | 74.76 | 67.46 | 74.57 | 74.57 | 1,344,001,591 |
21 Feb 2022 | 77.30 | 82.58 | 69.79 | 69.99 | 69.99 | 1,626,858,109 |
20 Feb 2022 | 85.11 | 85.54 | 76.74 | 77.34 | 77.34 | 984,477,195 |
19 Feb 2022 | 83.82 | 86.31 | 81.18 | 85.10 | 85.10 | 850,252,533 |
18 Feb 2022 | 88.22 | 89.94 | 82.85 | 83.84 | 83.84 | 1,283,023,478 |
17 Feb 2022 | 95.25 | 98.57 | 86.66 | 88.12 | 88.12 | 1,798,309,218 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |