Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 8.18 | 8.24 | 7.97 | 8.05 | 8.05 | 9,821,300 |
26 May 2022 | 8.08 | 8.16 | 7.88 | 8.10 | 8.10 | 10,295,085 |
25 May 2022 | 7.86 | 8.11 | 7.83 | 8.07 | 8.07 | 10,293,747 |
24 May 2022 | 8.44 | 8.44 | 7.80 | 7.81 | 7.81 | 17,130,771 |
23 May 2022 | 8.32 | 8.45 | 8.26 | 8.43 | 8.43 | 14,155,784 |
20 May 2022 | 8.24 | 8.33 | 8.14 | 8.24 | 8.24 | 11,047,080 |
19 May 2022 | 8.08 | 8.19 | 8.03 | 8.16 | 8.16 | 9,591,005 |
18 May 2022 | 8.24 | 8.47 | 8.14 | 8.16 | 8.16 | 15,735,985 |
17 May 2022 | 8.19 | 8.21 | 8.02 | 8.11 | 8.11 | 10,250,956 |
16 May 2022 | 8.15 | 8.35 | 8.05 | 8.20 | 8.20 | 14,386,743 |
13 May 2022 | 8.15 | 8.24 | 8.02 | 8.13 | 8.13 | 9,835,920 |
12 May 2022 | 7.94 | 8.20 | 7.90 | 8.20 | 8.20 | 12,255,320 |
11 May 2022 | 8.05 | 8.34 | 8.00 | 8.02 | 8.02 | 17,102,406 |
10 May 2022 | 7.87 | 8.11 | 7.75 | 8.09 | 8.09 | 12,975,731 |
09 May 2022 | 7.86 | 8.16 | 7.76 | 7.97 | 7.97 | 12,594,259 |
06 May 2022 | 7.63 | 8.05 | 7.56 | 7.80 | 7.80 | 15,400,157 |
05 May 2022 | 7.84 | 8.09 | 7.75 | 7.86 | 7.86 | 13,173,800 |
29 Apr 2022 | 7.63 | 7.93 | 7.58 | 7.83 | 7.83 | 14,347,500 |
28 Apr 2022 | 7.70 | 7.81 | 7.43 | 7.52 | 7.52 | 14,016,521 |
27 Apr 2022 | 7.23 | 7.87 | 7.14 | 7.81 | 7.81 | 20,193,498 |
26 Apr 2022 | 7.65 | 7.76 | 7.31 | 7.35 | 7.35 | 16,213,100 |
25 Apr 2022 | 8.30 | 8.31 | 7.61 | 7.61 | 7.61 | 18,262,450 |
22 Apr 2022 | 8.72 | 8.86 | 8.41 | 8.42 | 8.42 | 24,136,100 |
21 Apr 2022 | 9.64 | 9.68 | 9.00 | 9.15 | 9.15 | 16,737,776 |
20 Apr 2022 | 10.03 | 10.10 | 9.57 | 9.65 | 9.65 | 14,266,100 |
19 Apr 2022 | 9.95 | 10.13 | 9.74 | 9.86 | 9.86 | 13,760,400 |
18 Apr 2022 | 9.96 | 10.00 | 9.60 | 9.95 | 9.95 | 13,310,653 |
15 Apr 2022 | 10.51 | 10.51 | 9.80 | 10.00 | 10.00 | 28,178,808 |
14 Apr 2022 | 11.00 | 11.16 | 10.75 | 10.83 | 10.83 | 17,251,054 |
13 Apr 2022 | 11.90 | 11.90 | 10.89 | 10.91 | 10.91 | 26,408,227 |
12 Apr 2022 | 11.97 | 12.07 | 11.66 | 12.07 | 12.07 | 17,260,036 |
11 Apr 2022 | 12.52 | 12.57 | 11.70 | 11.94 | 11.94 | 22,482,660 |
08 Apr 2022 | 12.68 | 12.98 | 12.18 | 12.62 | 12.62 | 20,877,940 |
07 Apr 2022 | 13.42 | 13.44 | 12.72 | 12.73 | 12.73 | 27,637,736 |
06 Apr 2022 | 13.78 | 14.15 | 13.61 | 13.69 | 13.69 | 28,384,540 |
01 Apr 2022 | 13.65 | 13.75 | 13.31 | 13.57 | 13.57 | 26,247,830 |
31 Mar 2022 | 13.07 | 13.88 | 13.03 | 13.82 | 13.82 | 39,327,915 |
30 Mar 2022 | 12.99 | 13.32 | 12.79 | 13.20 | 13.20 | 20,970,836 |
29 Mar 2022 | 13.28 | 13.28 | 12.60 | 12.92 | 12.92 | 24,207,991 |
28 Mar 2022 | 12.85 | 13.36 | 12.75 | 13.28 | 13.28 | 19,502,841 |
25 Mar 2022 | 13.73 | 13.95 | 13.03 | 13.10 | 13.10 | 30,051,705 |
24 Mar 2022 | 13.60 | 13.79 | 13.18 | 13.47 | 13.47 | 29,562,655 |
23 Mar 2022 | 14.14 | 14.16 | 13.66 | 13.66 | 13.66 | 43,408,142 |
22 Mar 2022 | 14.16 | 14.97 | 13.91 | 14.41 | 14.41 | 60,393,515 |
21 Mar 2022 | 14.12 | 14.77 | 13.80 | 14.38 | 14.38 | 53,355,093 |
18 Mar 2022 | 14.07 | 14.15 | 13.74 | 13.95 | 13.95 | 44,240,001 |
17 Mar 2022 | 13.71 | 14.30 | 13.35 | 14.30 | 14.30 | 73,404,973 |
16 Mar 2022 | 13.43 | 13.73 | 13.02 | 13.70 | 13.70 | 47,103,914 |
15 Mar 2022 | 13.20 | 13.88 | 12.84 | 12.89 | 12.89 | 48,135,491 |
14 Mar 2022 | 13.90 | 14.10 | 13.25 | 13.26 | 13.26 | 52,114,661 |
11 Mar 2022 | 13.60 | 14.45 | 13.40 | 14.18 | 14.18 | 79,778,477 |
10 Mar 2022 | 12.61 | 14.81 | 12.36 | 13.98 | 13.98 | 99,453,373 |
09 Mar 2022 | 12.52 | 12.60 | 11.58 | 12.34 | 12.34 | 45,682,147 |
08 Mar 2022 | 13.35 | 14.28 | 12.90 | 12.98 | 12.98 | 61,028,789 |
07 Mar 2022 | 13.45 | 14.45 | 13.30 | 13.76 | 13.76 | 53,296,406 |
04 Mar 2022 | 13.63 | 13.82 | 13.05 | 13.49 | 13.49 | 46,516,303 |
03 Mar 2022 | 13.47 | 14.52 | 13.05 | 13.99 | 13.99 | 72,657,321 |
02 Mar 2022 | 13.50 | 13.89 | 13.34 | 13.40 | 13.40 | 47,223,180 |
01 Mar 2022 | 13.70 | 14.18 | 13.26 | 13.98 | 13.98 | 74,417,340 |
28 Feb 2022 | 13.30 | 13.73 | 12.85 | 13.59 | 13.59 | 58,593,937 |
25 Feb 2022 | 12.40 | 13.63 | 12.38 | 12.74 | 12.74 | 37,085,390 |
24 Feb 2022 | 13.16 | 13.20 | 11.91 | 12.20 | 12.20 | 40,815,600 |
23 Feb 2022 | 12.72 | 13.49 | 12.45 | 13.23 | 13.23 | 35,741,568 |
22 Feb 2022 | 12.56 | 12.90 | 12.45 | 12.69 | 12.69 | 22,210,260 |
21 Feb 2022 | 12.58 | 13.16 | 12.50 | 12.95 | 12.95 | 26,425,205 |
18 Feb 2022 | 12.18 | 12.63 | 12.10 | 12.55 | 12.55 | 21,995,013 |
17 Feb 2022 | 12.63 | 13.10 | 12.39 | 12.43 | 12.43 | 28,161,500 |
16 Feb 2022 | 13.49 | 13.59 | 12.71 | 12.82 | 12.82 | 29,269,890 |
15 Feb 2022 | 13.22 | 13.36 | 12.88 | 13.21 | 13.21 | 25,242,598 |
14 Feb 2022 | 12.90 | 13.54 | 12.85 | 13.37 | 13.37 | 32,153,502 |
11 Feb 2022 | 13.30 | 13.68 | 13.12 | 13.19 | 13.19 | 45,305,980 |
10 Feb 2022 | 13.41 | 13.65 | 13.17 | 13.22 | 13.22 | 36,388,300 |
09 Feb 2022 | 12.52 | 14.18 | 12.32 | 13.73 | 13.73 | 60,152,134 |
08 Feb 2022 | 11.48 | 12.42 | 11.10 | 12.40 | 12.40 | 33,301,440 |
07 Feb 2022 | 11.85 | 11.95 | 11.44 | 11.54 | 11.54 | 16,383,139 |
28 Jan 2022 | 11.05 | 11.85 | 11.01 | 11.49 | 11.49 | 27,421,480 |
27 Jan 2022 | 11.75 | 11.91 | 10.74 | 10.82 | 10.82 | 21,132,704 |
26 Jan 2022 | 12.04 | 12.35 | 11.44 | 11.90 | 11.90 | 24,317,620 |
25 Jan 2022 | 12.99 | 13.05 | 12.00 | 12.12 | 12.12 | 37,082,860 |
24 Jan 2022 | 12.93 | 13.60 | 12.84 | 13.23 | 13.23 | 34,943,976 |
21 Jan 2022 | 12.96 | 13.70 | 12.83 | 13.29 | 13.29 | 47,643,983 |
20 Jan 2022 | 12.85 | 13.37 | 12.35 | 13.14 | 13.14 | 44,987,288 |
19 Jan 2022 | 12.76 | 13.08 | 12.63 | 12.90 | 12.90 | 29,561,562 |
18 Jan 2022 | 13.09 | 13.77 | 12.85 | 12.88 | 12.88 | 51,077,448 |
17 Jan 2022 | 12.20 | 13.20 | 12.14 | 12.97 | 12.97 | 44,549,822 |
14 Jan 2022 | 11.90 | 12.25 | 11.75 | 11.99 | 11.99 | 14,138,520 |
13 Jan 2022 | 12.20 | 12.45 | 12.01 | 12.13 | 12.13 | 20,985,242 |
12 Jan 2022 | 12.03 | 12.32 | 11.78 | 12.09 | 12.09 | 17,349,403 |
11 Jan 2022 | 12.20 | 12.25 | 11.72 | 11.97 | 11.97 | 18,488,653 |
10 Jan 2022 | 11.65 | 12.43 | 11.40 | 12.17 | 12.17 | 29,355,820 |
07 Jan 2022 | 12.44 | 12.77 | 11.71 | 11.77 | 11.77 | 29,039,600 |
06 Jan 2022 | 12.15 | 12.48 | 12.00 | 12.22 | 12.22 | 23,064,300 |
05 Jan 2022 | 12.53 | 13.06 | 12.06 | 12.19 | 12.19 | 36,753,834 |
04 Jan 2022 | 12.03 | 12.86 | 12.03 | 12.58 | 12.58 | 42,735,160 |
31 Dec 2021 | 11.74 | 12.38 | 11.50 | 12.17 | 12.17 | 41,254,320 |
30 Dec 2021 | 11.51 | 11.96 | 11.33 | 11.70 | 11.70 | 33,784,891 |
29 Dec 2021 | 11.29 | 11.35 | 11.04 | 11.30 | 11.30 | 17,305,768 |
28 Dec 2021 | 10.93 | 11.65 | 10.76 | 11.37 | 11.37 | 34,880,590 |
27 Dec 2021 | 10.74 | 10.87 | 10.62 | 10.80 | 10.80 | 8,018,066 |
24 Dec 2021 | 11.27 | 11.45 | 10.68 | 10.74 | 10.74 | 15,459,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |