Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 7.48 | 7.65 | 7.47 | 7.48 | 7.48 | 7,914,166 |
04 July 2022 | 7.32 | 7.46 | 7.32 | 7.45 | 7.45 | 7,492,104 |
01 July 2022 | 7.32 | 7.38 | 7.21 | 7.21 | 7.21 | 11,094,782 |
30 June 2022 | 7.48 | 7.57 | 7.42 | 7.42 | 7.42 | 19,942,516 |
29 June 2022 | 7.70 | 7.72 | 7.53 | 7.54 | 7.54 | 10,011,325 |
28 June 2022 | 7.55 | 7.63 | 7.47 | 7.58 | 7.58 | 12,769,208 |
27 June 2022 | 7.26 | 7.41 | 7.26 | 7.38 | 7.38 | 11,685,976 |
24 June 2022 | 7.18 | 7.29 | 7.12 | 7.22 | 7.22 | 14,237,763 |
23 June 2022 | 7.34 | 7.38 | 7.25 | 7.35 | 7.35 | 12,333,979 |
22 June 2022 | 7.62 | 7.68 | 7.46 | 7.50 | 7.50 | 17,893,679 |
21 June 2022 | 7.43 | 7.54 | 7.36 | 7.41 | 7.41 | 13,828,212 |
20 June 2022 | 7.53 | 7.58 | 7.31 | 7.32 | 7.32 | 18,667,690 |
17 June 2022 | 7.76 | 7.83 | 7.67 | 7.79 | 7.79 | 33,388,839 |
16 June 2022 | 8.02 | 8.06 | 7.95 | 8.02 | 8.02 | 12,747,083 |
15 June 2022 | 8.10 | 8.14 | 7.96 | 8.02 | 8.02 | 15,295,355 |
14 June 2022 | 8.00 | 8.26 | 7.90 | 8.10 | 8.10 | 28,611,542 |
10 June 2022 | 8.50 | 8.59 | 8.43 | 8.53 | 8.53 | 15,852,590 |
09 June 2022 | 8.73 | 8.85 | 8.66 | 8.66 | 8.66 | 15,625,400 |
08 June 2022 | 8.61 | 8.79 | 8.60 | 8.76 | 8.76 | 18,947,201 |
07 June 2022 | 8.48 | 8.52 | 8.41 | 8.47 | 8.47 | 17,708,384 |
06 June 2022 | 8.43 | 8.59 | 8.43 | 8.57 | 8.57 | 13,976,155 |
03 June 2022 | 8.36 | 8.43 | 8.33 | 8.40 | 8.40 | 17,105,250 |
02 June 2022 | 8.08 | 8.34 | 8.02 | 8.33 | 8.33 | 21,583,369 |
01 June 2022 | 8.22 | 8.33 | 8.15 | 8.20 | 8.20 | 17,938,398 |
31 May 2022 | 8.25 | 8.34 | 8.20 | 8.20 | 8.20 | 32,600,602 |
30 May 2022 | 8.36 | 8.40 | 8.16 | 8.20 | 8.20 | 11,333,378 |
27 May 2022 | 8.21 | 8.31 | 8.16 | 8.24 | 8.24 | 15,473,805 |
26 May 2022 | 8.24 | 8.25 | 8.14 | 8.15 | 8.15 | 12,251,547 |
25 May 2022 | 8.29 | 8.31 | 8.19 | 8.23 | 8.23 | 10,946,752 |
24 May 2022 | 8.23 | 8.25 | 8.17 | 8.17 | 8.17 | 13,955,060 |
23 May 2022 | 8.07 | 8.27 | 8.07 | 8.18 | 8.18 | 11,696,589 |
20 May 2022 | 8.21 | 8.24 | 8.01 | 8.08 | 8.08 | 19,302,300 |
19 May 2022 | 8.17 | 8.27 | 8.12 | 8.21 | 8.21 | 15,033,478 |
18 May 2022 | 8.27 | 8.35 | 8.21 | 8.26 | 8.26 | 13,065,938 |
17 May 2022 | 8.24 | 8.34 | 8.22 | 8.25 | 8.25 | 12,658,180 |
16 May 2022 | 8.16 | 8.21 | 8.01 | 8.09 | 8.09 | 8,557,519 |
13 May 2022 | 7.88 | 8.06 | 7.86 | 8.05 | 8.05 | 13,150,001 |
12 May 2022 | 8.00 | 8.02 | 7.79 | 7.80 | 7.80 | 8,929,848 |
11 May 2022 | 7.95 | 7.99 | 7.84 | 7.97 | 7.97 | 13,018,893 |
10 May 2022 | 7.86 | 7.96 | 7.70 | 7.94 | 7.94 | 16,147,033 |
09 May 2022 | 8.04 | 8.16 | 8.01 | 8.08 | 8.08 | 10,706,072 |
06 May 2022 | 8.09 | 8.10 | 7.93 | 8.05 | 8.05 | 14,992,743 |
05 May 2022 | 8.22 | 8.27 | 8.14 | 8.18 | 8.18 | 14,035,513 |
04 May 2022 | 8.00 | 8.12 | 7.96 | 8.07 | 8.07 | 7,512,404 |
03 May 2022 | 8.02 | 8.06 | 7.96 | 7.98 | 7.98 | 5,391,937 |
02 May 2022 | 7.82 | 8.06 | 7.81 | 8.01 | 8.01 | 11,792,040 |
29 Apr 2022 | 8.03 | 8.04 | 7.93 | 8.00 | 8.00 | 11,351,502 |
28 Apr 2022 | 8.00 | 8.02 | 7.88 | 7.90 | 7.90 | 9,325,251 |
27 Apr 2022 | 7.80 | 7.92 | 7.79 | 7.88 | 7.88 | 8,379,160 |
26 Apr 2022 | 7.84 | 7.88 | 7.72 | 7.80 | 7.80 | 16,451,927 |
22 Apr 2022 | 8.30 | 8.33 | 8.15 | 8.15 | 8.15 | 14,003,405 |
21 Apr 2022 | 8.35 | 8.40 | 8.28 | 8.37 | 8.37 | 14,268,414 |
20 Apr 2022 | 8.31 | 8.31 | 8.21 | 8.23 | 8.23 | 11,272,937 |
19 Apr 2022 | 8.30 | 8.34 | 8.25 | 8.32 | 8.32 | 11,096,709 |
14 Apr 2022 | 8.17 | 8.29 | 8.14 | 8.19 | 8.19 | 7,932,161 |
13 Apr 2022 | 8.15 | 8.19 | 8.06 | 8.10 | 8.10 | 10,373,637 |
12 Apr 2022 | 7.98 | 8.02 | 7.90 | 8.00 | 8.00 | 10,835,027 |
11 Apr 2022 | 8.05 | 8.17 | 8.00 | 8.07 | 8.07 | 14,293,371 |
08 Apr 2022 | 8.00 | 8.03 | 7.91 | 8.01 | 8.01 | 12,230,828 |
07 Apr 2022 | 7.95 | 8.01 | 7.89 | 7.91 | 7.91 | 9,390,445 |
06 Apr 2022 | 8.00 | 8.04 | 7.94 | 8.02 | 8.02 | 14,585,737 |
05 Apr 2022 | 8.00 | 8.14 | 7.97 | 8.10 | 8.10 | 11,682,700 |
04 Apr 2022 | 7.92 | 7.96 | 7.88 | 7.92 | 7.92 | 7,777,356 |
01 Apr 2022 | 7.70 | 7.91 | 7.70 | 7.90 | 7.90 | 10,414,005 |
31 Mar 2022 | 7.93 | 7.99 | 7.74 | 7.74 | 7.74 | 19,302,132 |
30 Mar 2022 | 7.90 | 7.91 | 7.80 | 7.87 | 7.87 | 10,219,409 |
29 Mar 2022 | 7.80 | 7.93 | 7.77 | 7.92 | 7.92 | 10,652,600 |
28 Mar 2022 | 7.96 | 7.99 | 7.92 | 7.94 | 7.94 | 12,165,307 |
25 Mar 2022 | 7.85 | 7.97 | 7.79 | 7.94 | 7.94 | 8,465,757 |
24 Mar 2022 | 7.99 | 7.99 | 7.86 | 7.89 | 7.89 | 17,127,982 |
23 Mar 2022 | 7.80 | 7.84 | 7.74 | 7.77 | 7.77 | 9,320,776 |
22 Mar 2022 | 7.81 | 7.87 | 7.72 | 7.79 | 7.79 | 12,524,508 |
21 Mar 2022 | 7.48 | 7.64 | 7.47 | 7.62 | 7.62 | 8,546,096 |
18 Mar 2022 | 7.52 | 7.60 | 7.49 | 7.54 | 7.54 | 30,136,580 |
17 Mar 2022 | 7.25 | 7.40 | 7.21 | 7.40 | 7.40 | 17,647,840 |
16 Mar 2022 | 7.19 | 7.38 | 7.14 | 7.33 | 7.33 | 13,623,497 |
15 Mar 2022 | 7.29 | 7.37 | 7.14 | 7.24 | 7.24 | 18,693,081 |
14 Mar 2022 | 7.60 | 7.67 | 7.51 | 7.55 | 7.55 | 9,541,589 |
11 Mar 2022 | 7.65 | 7.65 | 7.46 | 7.57 | 7.57 | 11,855,423 |
10 Mar 2022 | 7.49 | 7.66 | 7.43 | 7.59 | 7.59 | 14,986,068 |
09 Mar 2022 | 8.05 | 8.06 | 7.78 | 7.78 | 7.78 | 18,084,346 |
08 Mar 2022 | 8.14 | 8.15 | 7.82 | 7.86 | 7.86 | 16,962,476 |
07 Mar 2022 | 8.25 | 8.37 | 8.09 | 8.17 | 8.17 | 41,110,763 |
04 Mar 2022 | 7.68 | 7.78 | 7.63 | 7.76 | 7.76 | 21,468,681 |
03 Mar 2022 | 7.99 | 8.11 | 7.81 | 7.84 | 7.84 | 33,985,708 |
02 Mar 2022 | 7.50 | 7.73 | 7.40 | 7.71 | 7.71 | 32,433,018 |
01 Mar 2022 | 7.40 | 7.42 | 7.25 | 7.26 | 7.26 | 15,567,743 |
28 Feb 2022 | 7.41 | 7.41 | 7.19 | 7.26 | 7.26 | 17,754,222 |
25 Feb 2022 | 7.07 | 7.20 | 6.98 | 7.15 | 7.15 | 15,366,797 |
24 Feb 2022 | 7.04 | 7.18 | 6.91 | 7.10 | 7.10 | 23,713,758 |
23 Feb 2022 | 7.16 | 7.23 | 7.01 | 7.13 | 7.13 | 15,755,130 |
22 Feb 2022 | 7.01 | 7.15 | 6.93 | 7.09 | 7.09 | 16,376,304 |
21 Feb 2022 | 6.86 | 6.96 | 6.78 | 6.87 | 6.87 | 15,923,370 |
21 Feb 2022 | 0.118086 Dividend | |||||
18 Feb 2022 | 7.11 | 7.15 | 7.00 | 7.00 | 6.88 | 19,916,268 |
17 Feb 2022 | 7.16 | 7.27 | 6.99 | 7.07 | 6.95 | 26,927,957 |
16 Feb 2022 | 7.18 | 7.28 | 7.12 | 7.19 | 7.07 | 14,659,728 |
15 Feb 2022 | 7.60 | 7.65 | 7.40 | 7.40 | 7.28 | 9,941,735 |
14 Feb 2022 | 7.60 | 7.76 | 7.59 | 7.72 | 7.59 | 13,461,079 |
11 Feb 2022 | 7.40 | 7.51 | 7.38 | 7.42 | 7.29 | 6,733,108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |