Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 15.00 | 15.11 | 14.87 | 14.99 | 14.99 | 40,496,596 |
05 Aug 2022 | 14.36 | 15.28 | 14.32 | 15.07 | 15.07 | 78,770,566 |
04 Aug 2022 | 14.18 | 14.36 | 13.97 | 14.35 | 14.35 | 41,791,961 |
03 Aug 2022 | 14.62 | 14.87 | 13.96 | 14.05 | 14.05 | 65,789,273 |
02 Aug 2022 | 14.85 | 14.86 | 14.13 | 14.44 | 14.44 | 69,029,166 |
01 Aug 2022 | 14.71 | 15.18 | 14.51 | 15.08 | 15.08 | 55,570,785 |
29 Jul 2022 | 14.92 | 15.38 | 14.66 | 14.89 | 14.89 | 65,599,068 |
28 Jul 2022 | 14.92 | 15.13 | 14.76 | 14.77 | 14.77 | 57,455,158 |
27 Jul 2022 | 14.70 | 14.99 | 14.60 | 14.92 | 14.92 | 55,049,456 |
26 Jul 2022 | 14.26 | 14.78 | 14.26 | 14.74 | 14.74 | 63,080,491 |
25 Jul 2022 | 14.30 | 14.75 | 14.18 | 14.22 | 14.22 | 43,468,758 |
22 Jul 2022 | 14.90 | 14.90 | 14.26 | 14.35 | 14.35 | 83,123,368 |
21 Jul 2022 | 14.48 | 15.10 | 14.35 | 14.96 | 14.96 | 121,497,757 |
20 Jul 2022 | 14.48 | 14.63 | 14.26 | 14.41 | 14.41 | 60,717,804 |
19 Jul 2022 | 14.26 | 14.42 | 14.17 | 14.35 | 14.35 | 60,444,811 |
18 Jul 2022 | 13.71 | 14.49 | 13.67 | 14.28 | 14.28 | 70,749,486 |
15 Jul 2022 | 13.69 | 13.99 | 13.56 | 13.61 | 13.61 | 60,109,868 |
14 Jul 2022 | 13.28 | 13.54 | 13.13 | 13.54 | 13.54 | 31,872,484 |
13 Jul 2022 | 13.41 | 13.80 | 13.34 | 13.50 | 13.50 | 40,887,915 |
12 Jul 2022 | 13.43 | 13.52 | 13.25 | 13.35 | 13.35 | 28,514,503 |
11 Jul 2022 | 13.43 | 13.47 | 13.18 | 13.23 | 13.23 | 32,444,700 |
08 Jul 2022 | 13.53 | 13.84 | 13.48 | 13.54 | 13.54 | 37,418,532 |
07 Jul 2022 | 13.72 | 13.80 | 13.44 | 13.53 | 13.53 | 37,927,311 |
06 Jul 2022 | 13.80 | 14.12 | 13.63 | 13.85 | 13.85 | 43,071,622 |
05 Jul 2022 | 14.28 | 14.33 | 13.60 | 13.81 | 13.81 | 66,338,597 |
04 Jul 2022 | 14.00 | 14.30 | 13.82 | 14.29 | 14.29 | 44,332,854 |
01 Jul 2022 | 14.40 | 14.40 | 14.00 | 14.12 | 14.12 | 45,204,582 |
30 Jun 2022 | 14.09 | 14.55 | 14.08 | 14.37 | 14.37 | 73,133,617 |
29 Jun 2022 | 14.03 | 14.37 | 14.00 | 14.08 | 14.08 | 64,316,931 |
28 Jun 2022 | 13.80 | 14.13 | 13.74 | 14.13 | 14.13 | 52,812,009 |
27 Jun 2022 | 14.03 | 14.33 | 13.95 | 14.08 | 14.08 | 57,896,296 |
24 Jun 2022 | 13.95 | 14.08 | 13.83 | 13.96 | 13.96 | 47,533,688 |
23 Jun 2022 | 13.70 | 14.06 | 13.44 | 14.05 | 14.05 | 62,272,373 |
22 Jun 2022 | 14.30 | 14.33 | 13.70 | 13.70 | 13.70 | 71,263,850 |
21 Jun 2022 | 14.39 | 14.50 | 14.08 | 14.26 | 14.26 | 79,237,657 |
20 Jun 2022 | 14.26 | 14.54 | 14.14 | 14.40 | 14.40 | 89,530,034 |
17 Jun 2022 | 14.86 | 14.94 | 13.91 | 14.25 | 14.25 | 166,871,815 |
16 Jun 2022 | 13.43 | 14.70 | 13.37 | 14.70 | 14.70 | 172,771,501 |
15 Jun 2022 | 13.23 | 13.69 | 13.17 | 13.36 | 13.36 | 61,087,647 |
14 Jun 2022 | 13.53 | 13.59 | 13.00 | 13.32 | 13.32 | 75,419,276 |
13 Jun 2022 | 14.05 | 14.14 | 13.53 | 13.82 | 13.82 | 66,564,702 |
10 Jun 2022 | 13.85 | 14.20 | 13.71 | 14.20 | 14.20 | 78,601,967 |
09 Jun 2022 | 13.55 | 14.35 | 13.54 | 14.06 | 14.06 | 94,366,881 |
08 Jun 2022 | 14.46 | 14.55 | 13.54 | 13.66 | 13.66 | 105,619,323 |
07 Jun 2022 | 13.85 | 14.13 | 13.61 | 13.91 | 13.91 | 62,708,802 |
06 Jun 2022 | 13.63 | 13.91 | 13.51 | 13.82 | 13.82 | 58,355,606 |
02 Jun 2022 | 13.29 | 13.75 | 13.07 | 13.65 | 13.65 | 56,361,013 |
01 Jun 2022 | 13.44 | 13.65 | 13.26 | 13.39 | 13.39 | 47,323,929 |
31 May 2022 | 13.00 | 13.78 | 12.92 | 13.59 | 13.59 | 76,329,679 |
30 May 2022 | 12.99 | 13.14 | 12.66 | 13.10 | 13.10 | 38,642,839 |
27 May 2022 | 13.32 | 13.44 | 12.92 | 12.96 | 12.96 | 44,132,143 |
26 May 2022 | 13.58 | 13.58 | 13.08 | 13.32 | 13.32 | 58,666,410 |
26 May 2022 | 1.2 Dividend | |||||
25 May 2022 | 13.98 | 14.59 | 13.86 | 14.54 | 13.34 | 52,949,627 |
24 May 2022 | 14.49 | 14.52 | 14.06 | 14.07 | 12.91 | 47,544,214 |
23 May 2022 | 14.65 | 14.88 | 14.39 | 14.58 | 13.38 | 50,094,338 |
20 May 2022 | 14.42 | 14.69 | 14.31 | 14.55 | 13.35 | 52,826,444 |
19 May 2022 | 13.93 | 14.47 | 13.92 | 14.40 | 13.21 | 52,924,046 |
18 May 2022 | 14.88 | 15.25 | 14.20 | 14.20 | 13.03 | 81,221,758 |
17 May 2022 | 14.70 | 14.88 | 14.45 | 14.82 | 13.60 | 66,971,169 |
16 May 2022 | 14.08 | 14.92 | 13.97 | 14.92 | 13.69 | 96,250,765 |
13 May 2022 | 14.16 | 14.29 | 13.93 | 14.08 | 12.92 | 48,190,598 |
12 May 2022 | 13.73 | 14.15 | 13.71 | 14.10 | 12.94 | 55,679,021 |
11 May 2022 | 14.26 | 14.65 | 13.95 | 13.99 | 12.84 | 91,648,881 |
10 May 2022 | 13.75 | 14.30 | 13.61 | 14.26 | 13.08 | 70,665,724 |
09 May 2022 | 13.90 | 14.26 | 13.81 | 14.10 | 12.94 | 63,098,465 |
06 May 2022 | 14.30 | 14.40 | 13.85 | 13.86 | 12.72 | 86,695,584 |
05 May 2022 | 14.48 | 15.02 | 14.39 | 14.82 | 13.60 | 100,874,160 |
29 Apr 2022 | 14.32 | 15.80 | 14.10 | 14.77 | 13.55 | 140,864,528 |
28 Apr 2022 | 13.70 | 14.65 | 13.52 | 14.59 | 13.39 | 145,281,132 |
27 Apr 2022 | 13.50 | 13.94 | 12.92 | 13.87 | 12.73 | 144,336,781 |
26 Apr 2022 | 12.40 | 13.15 | 12.26 | 13.15 | 12.06 | 93,909,867 |
25 Apr 2022 | 12.80 | 13.13 | 11.94 | 11.95 | 10.96 | 54,192,999 |
22 Apr 2022 | 12.90 | 13.18 | 12.45 | 13.13 | 12.05 | 51,893,086 |
21 Apr 2022 | 13.01 | 13.54 | 12.92 | 13.06 | 11.98 | 73,555,664 |
20 Apr 2022 | 12.35 | 13.52 | 12.30 | 13.18 | 12.09 | 84,934,433 |
19 Apr 2022 | 12.22 | 12.53 | 12.20 | 12.36 | 11.34 | 29,171,468 |
18 Apr 2022 | 12.67 | 12.67 | 12.15 | 12.31 | 11.29 | 41,765,226 |
15 Apr 2022 | 12.30 | 12.95 | 12.15 | 12.72 | 11.67 | 74,074,639 |
14 Apr 2022 | 11.63 | 12.14 | 11.62 | 11.88 | 10.90 | 32,708,357 |
13 Apr 2022 | 12.01 | 12.18 | 11.63 | 11.66 | 10.70 | 50,655,330 |
12 Apr 2022 | 13.00 | 13.18 | 12.17 | 12.39 | 11.37 | 70,127,822 |
11 Apr 2022 | 12.39 | 12.83 | 12.05 | 12.37 | 11.35 | 34,554,772 |
08 Apr 2022 | 12.89 | 12.93 | 12.30 | 12.53 | 11.50 | 33,017,522 |
07 Apr 2022 | 13.14 | 13.66 | 12.88 | 12.89 | 11.83 | 37,460,876 |
06 Apr 2022 | 13.30 | 13.99 | 13.14 | 13.26 | 12.17 | 41,428,796 |
01 Apr 2022 | 12.70 | 13.46 | 12.51 | 13.33 | 12.23 | 61,466,423 |
31 Mar 2022 | 12.88 | 13.12 | 12.79 | 12.86 | 11.80 | 25,353,194 |
30 Mar 2022 | 12.78 | 13.27 | 12.74 | 13.02 | 11.95 | 34,915,307 |
29 Mar 2022 | 13.00 | 13.07 | 12.68 | 12.78 | 11.73 | 31,143,671 |
28 Mar 2022 | 12.75 | 13.10 | 12.71 | 12.98 | 11.91 | 33,790,788 |
25 Mar 2022 | 13.03 | 13.20 | 12.78 | 12.80 | 11.74 | 35,072,959 |
24 Mar 2022 | 13.31 | 13.37 | 12.94 | 12.99 | 11.92 | 40,061,843 |
23 Mar 2022 | 13.30 | 13.73 | 13.14 | 13.51 | 12.40 | 66,807,809 |
22 Mar 2022 | 12.90 | 13.36 | 12.81 | 13.25 | 12.16 | 42,374,423 |
21 Mar 2022 | 12.99 | 13.51 | 12.83 | 13.00 | 11.93 | 57,156,960 |
18 Mar 2022 | 12.77 | 13.05 | 12.55 | 12.72 | 11.67 | 57,337,167 |
17 Mar 2022 | 12.02 | 12.90 | 12.00 | 12.90 | 11.84 | 40,312,580 |
16 Mar 2022 | 11.57 | 11.88 | 11.05 | 11.73 | 10.76 | 40,591,095 |
15 Mar 2022 | 12.03 | 12.13 | 11.39 | 11.39 | 10.45 | 32,353,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |