Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 2.690 | 2.710 | 2.670 | 2.690 | 2.690 | 28,306,552 |
04 Aug 2022 | 2.650 | 2.700 | 2.650 | 2.700 | 2.700 | 55,308,305 |
03 Aug 2022 | 2.640 | 2.670 | 2.630 | 2.650 | 2.650 | 40,028,991 |
02 Aug 2022 | 2.680 | 2.690 | 2.630 | 2.660 | 2.660 | 104,046,227 |
01 Aug 2022 | 2.700 | 2.720 | 2.690 | 2.700 | 2.700 | 26,729,184 |
29 Jul 2022 | 2.710 | 2.710 | 2.680 | 2.700 | 2.700 | 24,822,000 |
28 Jul 2022 | 2.720 | 2.730 | 2.680 | 2.700 | 2.700 | 52,299,746 |
27 Jul 2022 | 2.740 | 2.750 | 2.710 | 2.720 | 2.720 | 17,032,000 |
26 Jul 2022 | 2.720 | 2.760 | 2.710 | 2.740 | 2.740 | 15,254,000 |
25 Jul 2022 | 2.710 | 2.730 | 2.700 | 2.720 | 2.720 | 21,817,000 |
22 Jul 2022 | 2.740 | 2.750 | 2.700 | 2.730 | 2.730 | 26,750,182 |
21 Jul 2022 | 2.770 | 2.790 | 2.710 | 2.740 | 2.740 | 46,270,000 |
20 Jul 2022 | 2.780 | 2.810 | 2.770 | 2.770 | 2.770 | 37,668,371 |
19 Jul 2022 | 2.770 | 2.780 | 2.750 | 2.770 | 2.770 | 25,776,303 |
18 Jul 2022 | 2.730 | 2.800 | 2.720 | 2.770 | 2.770 | 51,556,000 |
15 Jul 2022 | 2.720 | 2.730 | 2.710 | 2.720 | 2.720 | 46,833,927 |
14 Jul 2022 | 2.750 | 2.750 | 2.700 | 2.730 | 2.730 | 31,420,862 |
13 Jul 2022 | 2.750 | 2.760 | 2.720 | 2.730 | 2.730 | 24,428,860 |
12 Jul 2022 | 2.700 | 2.770 | 2.700 | 2.740 | 2.740 | 68,221,651 |
11 Jul 2022 | 2.670 | 2.720 | 2.670 | 2.700 | 2.700 | 65,404,012 |
08 Jul 2022 | 2.700 | 2.710 | 2.650 | 2.670 | 2.670 | 45,054,105 |
07 Jul 2022 | 2.660 | 2.700 | 2.650 | 2.700 | 2.700 | 30,316,423 |
06 Jul 2022 | 2.670 | 2.680 | 2.640 | 2.660 | 2.660 | 29,156,600 |
05 Jul 2022 | 2.670 | 2.690 | 2.650 | 2.670 | 2.670 | 67,156,691 |
04 Jul 2022 | 2.690 | 2.690 | 2.640 | 2.660 | 2.660 | 46,994,064 |
30 Jun 2022 | 2.660 | 2.680 | 2.640 | 2.670 | 2.670 | 52,788,214 |
29 Jun 2022 | 2.680 | 2.700 | 2.640 | 2.660 | 2.660 | 67,948,900 |
28 Jun 2022 | 2.670 | 2.690 | 2.670 | 2.680 | 2.680 | 42,747,693 |
27 Jun 2022 | 2.690 | 2.710 | 2.650 | 2.660 | 2.660 | 104,189,137 |
24 Jun 2022 | 2.690 | 2.710 | 2.650 | 2.680 | 2.680 | 57,832,820 |
23 Jun 2022 | 2.690 | 2.720 | 2.670 | 2.690 | 2.690 | 39,870,000 |
22 Jun 2022 | 2.720 | 2.720 | 2.670 | 2.680 | 2.680 | 31,946,495 |
21 Jun 2022 | 2.680 | 2.730 | 2.680 | 2.710 | 2.710 | 33,403,589 |
20 Jun 2022 | 2.680 | 2.700 | 2.660 | 2.680 | 2.680 | 44,568,600 |
17 Jun 2022 | 2.670 | 2.710 | 2.660 | 2.680 | 2.680 | 31,464,069 |
16 Jun 2022 | 2.720 | 2.730 | 2.650 | 2.670 | 2.670 | 49,528,687 |
15 Jun 2022 | 2.690 | 2.740 | 2.690 | 2.700 | 2.700 | 52,638,681 |
14 Jun 2022 | 2.690 | 2.710 | 2.680 | 2.690 | 2.690 | 46,107,500 |
13 Jun 2022 | 2.740 | 2.750 | 2.680 | 2.700 | 2.700 | 48,024,338 |
10 Jun 2022 | 2.770 | 2.770 | 2.730 | 2.760 | 2.760 | 47,793,575 |
09 Jun 2022 | 2.750 | 2.780 | 2.740 | 2.770 | 2.770 | 25,595,680 |
08 Jun 2022 | 2.750 | 2.790 | 2.730 | 2.760 | 2.760 | 110,563,828 |
07 Jun 2022 | 2.780 | 2.800 | 2.740 | 2.750 | 2.750 | 46,185,185 |
06 Jun 2022 | 2.780 | 2.820 | 2.750 | 2.770 | 2.770 | 50,949,441 |
02 Jun 2022 | 2.760 | 2.780 | 2.760 | 2.770 | 2.770 | 36,413,680 |
01 Jun 2022 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 60,130,748 |
31 May 2022 | 2.840 | 2.840 | 2.770 | 2.790 | 2.790 | 114,062,149 |
31 May 2022 | 0.197211 Dividend | |||||
30 May 2022 | 2.990 | 3.040 | 2.990 | 3.020 | 2.823 | 77,687,081 |
27 May 2022 | 3.010 | 3.040 | 2.970 | 3.010 | 2.813 | 83,377,947 |
26 May 2022 | 2.990 | 3.020 | 2.970 | 3.010 | 2.813 | 75,864,534 |
25 May 2022 | 2.900 | 3.020 | 2.890 | 3.000 | 2.804 | 185,328,453 |
24 May 2022 | 2.880 | 2.910 | 2.870 | 2.900 | 2.711 | 124,702,262 |
23 May 2022 | 2.870 | 2.920 | 2.850 | 2.880 | 2.692 | 89,524,784 |
20 May 2022 | 2.860 | 2.900 | 2.850 | 2.870 | 2.683 | 77,742,301 |
19 May 2022 | 2.820 | 2.890 | 2.820 | 2.870 | 2.683 | 75,837,081 |
18 May 2022 | 2.800 | 2.880 | 2.790 | 2.870 | 2.683 | 82,751,085 |
17 May 2022 | 2.760 | 2.820 | 2.740 | 2.800 | 2.617 | 127,571,200 |
16 May 2022 | 2.800 | 2.820 | 2.750 | 2.760 | 2.580 | 83,286,749 |
13 May 2022 | 2.780 | 2.810 | 2.750 | 2.770 | 2.589 | 93,643,654 |
12 May 2022 | 2.780 | 2.780 | 2.730 | 2.770 | 2.589 | 83,553,423 |
11 May 2022 | 2.790 | 2.820 | 2.770 | 2.780 | 2.598 | 85,174,249 |
10 May 2022 | 2.760 | 2.810 | 2.740 | 2.810 | 2.627 | 106,081,721 |
06 May 2022 | 2.830 | 2.840 | 2.800 | 2.820 | 2.636 | 101,816,107 |
05 May 2022 | 2.920 | 2.930 | 2.850 | 2.860 | 2.673 | 141,467,279 |
04 May 2022 | 2.920 | 2.920 | 2.880 | 2.910 | 2.720 | 54,060,197 |
03 May 2022 | 2.950 | 2.970 | 2.910 | 2.930 | 2.739 | 32,640,175 |
29 Apr 2022 | 2.950 | 2.960 | 2.910 | 2.950 | 2.757 | 54,590,126 |
28 Apr 2022 | 2.880 | 2.960 | 2.870 | 2.940 | 2.748 | 74,471,026 |
27 Apr 2022 | 2.850 | 2.890 | 2.830 | 2.870 | 2.683 | 119,664,331 |
26 Apr 2022 | 2.910 | 2.910 | 2.860 | 2.870 | 2.683 | 158,149,807 |
25 Apr 2022 | 2.990 | 2.990 | 2.890 | 2.900 | 2.711 | 143,763,162 |
22 Apr 2022 | 2.960 | 3.030 | 2.950 | 3.020 | 2.823 | 80,405,660 |
21 Apr 2022 | 3.090 | 3.100 | 2.950 | 3.000 | 2.804 | 200,658,719 |
20 Apr 2022 | 3.100 | 3.110 | 3.060 | 3.080 | 2.879 | 74,459,396 |
19 Apr 2022 | 3.110 | 3.120 | 3.090 | 3.100 | 2.898 | 38,713,335 |
14 Apr 2022 | 3.090 | 3.150 | 3.080 | 3.120 | 2.916 | 102,183,690 |
13 Apr 2022 | 3.070 | 3.100 | 3.050 | 3.070 | 2.870 | 84,039,842 |
12 Apr 2022 | 3.050 | 3.080 | 3.050 | 3.060 | 2.860 | 47,617,091 |
11 Apr 2022 | 3.090 | 3.090 | 3.040 | 3.060 | 2.860 | 91,695,500 |
08 Apr 2022 | 3.090 | 3.110 | 3.060 | 3.110 | 2.907 | 95,647,640 |
07 Apr 2022 | 3.100 | 3.160 | 3.080 | 3.090 | 2.888 | 95,674,500 |
06 Apr 2022 | 3.110 | 3.160 | 3.070 | 3.130 | 2.926 | 86,790,000 |
04 Apr 2022 | 3.110 | 3.150 | 3.100 | 3.110 | 2.907 | 35,057,482 |
01 Apr 2022 | 3.060 | 3.130 | 3.060 | 3.090 | 2.888 | 40,290,195 |
31 Mar 2022 | 3.070 | 3.100 | 3.050 | 3.100 | 2.898 | 18,299,020 |
30 Mar 2022 | 3.100 | 3.110 | 3.050 | 3.070 | 2.870 | 113,724,858 |
29 Mar 2022 | 3.110 | 3.160 | 3.080 | 3.100 | 2.898 | 88,599,971 |
28 Mar 2022 | 3.090 | 3.130 | 3.060 | 3.120 | 2.916 | 72,273,272 |
25 Mar 2022 | 3.150 | 3.200 | 3.100 | 3.120 | 2.916 | 77,579,756 |
24 Mar 2022 | 3.100 | 3.220 | 3.070 | 3.140 | 2.935 | 199,860,985 |
23 Mar 2022 | 3.100 | 3.120 | 3.060 | 3.100 | 2.898 | 92,308,106 |
22 Mar 2022 | 2.980 | 3.100 | 2.980 | 3.080 | 2.879 | 100,395,500 |
21 Mar 2022 | 3.050 | 3.060 | 2.970 | 2.990 | 2.795 | 93,190,664 |
18 Mar 2022 | 2.980 | 3.040 | 2.940 | 3.030 | 2.832 | 169,015,102 |
17 Mar 2022 | 2.940 | 2.980 | 2.910 | 2.950 | 2.757 | 111,510,782 |
16 Mar 2022 | 2.800 | 2.910 | 2.780 | 2.880 | 2.692 | 131,589,619 |
15 Mar 2022 | 2.830 | 2.860 | 2.720 | 2.760 | 2.580 | 221,677,255 |
14 Mar 2022 | 2.980 | 2.980 | 2.850 | 2.870 | 2.683 | 117,120,217 |
11 Mar 2022 | 2.900 | 2.940 | 2.860 | 2.930 | 2.739 | 82,863,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |