Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | - | - | - | - | - | - |
19 May 2022 | 8.200 | 8.390 | 8.200 | 8.360 | 8.360 | 16,007,050 |
18 May 2022 | 8.210 | 8.380 | 8.210 | 8.290 | 8.290 | 10,543,669 |
17 May 2022 | 8.330 | 8.340 | 8.210 | 8.340 | 8.340 | 13,305,936 |
16 May 2022 | 8.140 | 8.220 | 8.100 | 8.180 | 8.180 | 8,073,566 |
13 May 2022 | 8.100 | 8.170 | 7.990 | 8.120 | 8.120 | 12,523,556 |
12 May 2022 | 8.050 | 8.110 | 7.880 | 8.010 | 8.010 | 12,912,207 |
11 May 2022 | 8.030 | 8.040 | 7.900 | 7.990 | 7.990 | 10,890,052 |
10 May 2022 | 7.990 | 8.080 | 7.800 | 8.010 | 8.010 | 18,740,237 |
06 May 2022 | 8.160 | 8.160 | 7.990 | 8.040 | 8.040 | 12,112,578 |
05 May 2022 | 8.370 | 8.440 | 8.200 | 8.220 | 8.220 | 8,784,004 |
04 May 2022 | 8.180 | 8.340 | 8.170 | 8.290 | 8.290 | 9,204,350 |
03 May 2022 | 8.010 | 8.200 | 7.950 | 8.170 | 8.170 | 9,590,956 |
29 Apr 2022 | 8.050 | 8.180 | 7.980 | 8.170 | 8.170 | 14,101,332 |
28 Apr 2022 | 7.960 | 8.270 | 7.960 | 8.160 | 8.160 | 17,242,000 |
27 Apr 2022 | 7.900 | 8.030 | 7.880 | 8.010 | 8.010 | 11,373,228 |
26 Apr 2022 | 8.200 | 8.210 | 7.880 | 8.030 | 8.030 | 14,313,307 |
25 Apr 2022 | 8.570 | 8.570 | 8.000 | 8.110 | 8.110 | 23,207,033 |
22 Apr 2022 | 8.580 | 8.640 | 8.460 | 8.620 | 8.620 | 7,186,924 |
21 Apr 2022 | 8.650 | 8.760 | 8.590 | 8.650 | 8.650 | 12,551,916 |
20 Apr 2022 | 8.570 | 8.710 | 8.570 | 8.610 | 8.610 | 11,298,671 |
19 Apr 2022 | 8.700 | 8.730 | 8.560 | 8.630 | 8.630 | 10,556,000 |
14 Apr 2022 | 8.650 | 8.790 | 8.650 | 8.720 | 8.720 | 7,079,951 |
13 Apr 2022 | 8.550 | 8.740 | 8.500 | 8.730 | 8.730 | 8,684,964 |
12 Apr 2022 | 8.720 | 8.740 | 8.520 | 8.520 | 8.520 | 11,293,108 |
11 Apr 2022 | 8.670 | 8.670 | 8.530 | 8.650 | 8.650 | 10,125,581 |
08 Apr 2022 | 8.710 | 8.720 | 8.580 | 8.670 | 8.670 | 7,639,917 |
07 Apr 2022 | 8.760 | 8.820 | 8.570 | 8.620 | 8.620 | 12,398,114 |
06 Apr 2022 | 8.940 | 8.960 | 8.750 | 8.800 | 8.800 | 13,095,484 |
04 Apr 2022 | 8.850 | 8.990 | 8.830 | 8.920 | 8.920 | 13,136,720 |
01 Apr 2022 | 8.660 | 8.850 | 8.640 | 8.830 | 8.830 | 13,567,015 |
31 Mar 2022 | 8.510 | 8.790 | 8.500 | 8.710 | 8.710 | 22,042,793 |
30 Mar 2022 | 8.510 | 8.670 | 8.480 | 8.510 | 8.510 | 19,450,050 |
29 Mar 2022 | 8.570 | 8.650 | 8.420 | 8.550 | 8.550 | 9,469,989 |
28 Mar 2022 | 8.700 | 8.700 | 8.470 | 8.610 | 8.610 | 11,063,000 |
25 Mar 2022 | 8.430 | 8.730 | 8.400 | 8.700 | 8.700 | 23,537,000 |
24 Mar 2022 | 8.380 | 8.480 | 8.330 | 8.440 | 8.440 | 16,311,707 |
23 Mar 2022 | 8.530 | 8.610 | 8.330 | 8.390 | 8.390 | 21,184,536 |
22 Mar 2022 | 8.620 | 8.750 | 8.560 | 8.640 | 8.640 | 11,084,100 |
21 Mar 2022 | 8.760 | 8.800 | 8.490 | 8.590 | 8.590 | 14,234,728 |
18 Mar 2022 | 8.500 | 8.790 | 8.500 | 8.690 | 8.690 | 36,800,000 |
17 Mar 2022 | 8.180 | 8.620 | 8.040 | 8.600 | 8.600 | 35,970,533 |
16 Mar 2022 | 8.350 | 8.350 | 8.050 | 8.110 | 8.110 | 25,808,374 |
15 Mar 2022 | 8.800 | 8.800 | 7.980 | 8.200 | 8.200 | 33,569,338 |
14 Mar 2022 | 8.560 | 8.750 | 8.440 | 8.700 | 8.700 | 19,928,740 |
11 Mar 2022 | 8.630 | 8.680 | 8.440 | 8.570 | 8.570 | 13,940,289 |
10 Mar 2022 | 8.560 | 8.680 | 8.450 | 8.550 | 8.550 | 14,519,442 |
09 Mar 2022 | 8.800 | 8.820 | 8.460 | 8.550 | 8.550 | 17,235,064 |
08 Mar 2022 | 9.010 | 9.010 | 8.590 | 8.620 | 8.620 | 18,409,175 |
07 Mar 2022 | 8.690 | 8.980 | 8.520 | 8.890 | 8.890 | 13,111,698 |
04 Mar 2022 | 8.980 | 9.060 | 8.860 | 8.960 | 8.960 | 13,326,897 |
03 Mar 2022 | 8.930 | 9.180 | 8.780 | 9.080 | 9.080 | 14,826,964 |
02 Mar 2022 | 8.980 | 9.050 | 8.740 | 8.790 | 8.790 | 12,302,171 |
01 Mar 2022 | 9.110 | 9.200 | 8.890 | 8.970 | 8.970 | 8,361,030 |
28 Feb 2022 | 8.880 | 9.150 | 8.740 | 9.110 | 9.110 | 19,711,591 |
25 Feb 2022 | 9.030 | 9.060 | 8.770 | 8.860 | 8.860 | 13,999,436 |
24 Feb 2022 | 9.100 | 9.260 | 9.030 | 9.090 | 9.090 | 15,486,963 |
23 Feb 2022 | 9.050 | 9.250 | 8.900 | 9.200 | 9.200 | 8,999,165 |
22 Feb 2022 | 8.980 | 9.080 | 8.960 | 9.080 | 9.080 | 8,020,000 |
21 Feb 2022 | 9.050 | 9.150 | 8.950 | 9.120 | 9.120 | 7,926,341 |
18 Feb 2022 | 8.940 | 9.120 | 8.860 | 9.050 | 9.050 | 12,203,715 |
17 Feb 2022 | 8.950 | 9.030 | 8.880 | 8.960 | 8.960 | 6,627,000 |
16 Feb 2022 | 8.800 | 8.960 | 8.760 | 8.910 | 8.910 | 8,861,878 |
15 Feb 2022 | 8.840 | 8.890 | 8.690 | 8.770 | 8.770 | 8,553,057 |
14 Feb 2022 | 8.830 | 8.970 | 8.790 | 8.900 | 8.900 | 7,112,888 |
11 Feb 2022 | 8.900 | 9.060 | 8.900 | 8.970 | 8.970 | 10,636,501 |
10 Feb 2022 | 8.760 | 8.940 | 8.680 | 8.900 | 8.900 | 14,050,353 |
09 Feb 2022 | 8.850 | 8.900 | 8.680 | 8.760 | 8.760 | 14,783,607 |
08 Feb 2022 | 8.800 | 8.950 | 8.710 | 8.800 | 8.800 | 9,619,000 |
07 Feb 2022 | 8.700 | 8.900 | 8.700 | 8.800 | 8.800 | 9,171,575 |
04 Feb 2022 | 8.780 | 8.830 | 8.680 | 8.730 | 8.730 | 10,246,450 |
31 Jan 2022 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | - |
28 Jan 2022 | 8.870 | 8.970 | 8.620 | 8.650 | 8.650 | 13,636,941 |
27 Jan 2022 | 8.570 | 8.820 | 8.530 | 8.810 | 8.810 | 11,224,607 |
26 Jan 2022 | 8.820 | 8.880 | 8.700 | 8.750 | 8.750 | 7,805,753 |
25 Jan 2022 | 8.700 | 8.900 | 8.610 | 8.780 | 8.780 | 14,817,061 |
24 Jan 2022 | 8.770 | 8.900 | 8.660 | 8.850 | 8.850 | 9,061,218 |
21 Jan 2022 | 8.690 | 8.800 | 8.640 | 8.790 | 8.790 | 10,618,199 |
20 Jan 2022 | 8.830 | 8.870 | 8.640 | 8.690 | 8.690 | 12,193,650 |
19 Jan 2022 | 8.640 | 8.800 | 8.620 | 8.770 | 8.770 | 11,876,628 |
18 Jan 2022 | 8.530 | 8.700 | 8.420 | 8.650 | 8.650 | 8,675,483 |
17 Jan 2022 | 8.490 | 8.640 | 8.410 | 8.490 | 8.490 | 6,905,373 |
14 Jan 2022 | 8.600 | 8.640 | 8.520 | 8.640 | 8.640 | 10,527,886 |
13 Jan 2022 | 8.280 | 8.560 | 8.280 | 8.530 | 8.530 | 17,219,534 |
12 Jan 2022 | 8.250 | 8.350 | 8.180 | 8.280 | 8.280 | 17,049,463 |
11 Jan 2022 | 8.100 | 8.340 | 8.100 | 8.240 | 8.240 | 11,873,338 |
10 Jan 2022 | 8.220 | 8.410 | 8.200 | 8.270 | 8.270 | 7,224,075 |
07 Jan 2022 | 8.160 | 8.370 | 8.160 | 8.300 | 8.300 | 11,253,908 |
06 Jan 2022 | 8.170 | 8.320 | 8.010 | 8.240 | 8.240 | 14,164,582 |
05 Jan 2022 | 8.080 | 8.250 | 8.030 | 8.150 | 8.150 | 16,684,136 |
04 Jan 2022 | 7.740 | 8.100 | 7.740 | 8.030 | 8.030 | 17,252,667 |
03 Jan 2022 | 7.700 | 7.850 | 7.700 | 7.770 | 7.770 | 3,912,194 |
31 Dec 2021 | 7.690 | 7.840 | 7.690 | 7.700 | 7.700 | 4,877,500 |
30 Dec 2021 | 7.910 | 7.940 | 7.680 | 7.680 | 7.680 | 10,785,778 |
29 Dec 2021 | 8.080 | 8.080 | 7.820 | 7.880 | 7.880 | 5,752,445 |
28 Dec 2021 | 7.800 | 8.040 | 7.800 | 7.960 | 7.960 | 14,940,000 |
24 Dec 2021 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | - |
23 Dec 2021 | 7.590 | 7.750 | 7.560 | 7.700 | 7.700 | 8,398,933 |
22 Dec 2021 | 7.580 | 7.580 | 7.460 | 7.540 | 7.540 | 7,537,139 |
21 Dec 2021 | 7.760 | 7.760 | 7.520 | 7.540 | 7.540 | 11,462,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |