Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 5.32 | 5.45 | 5.30 | 5.41 | 5.41 | 34,960,536 |
25 May 2022 | 5.28 | 5.34 | 5.23 | 5.29 | 5.29 | 40,896,400 |
24 May 2022 | 5.35 | 5.42 | 5.24 | 5.39 | 5.39 | 60,007,900 |
23 May 2022 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | 42,155,000 |
20 May 2022 | 5.07 | 5.11 | 5.04 | 5.09 | 5.09 | 47,347,000 |
19 May 2022 | 5.01 | 5.07 | 4.95 | 5.01 | 5.01 | 48,550,300 |
18 May 2022 | 5.00 | 5.05 | 4.93 | 4.95 | 4.95 | 55,385,000 |
17 May 2022 | 5.03 | 5.11 | 5.01 | 5.04 | 5.04 | 42,963,700 |
16 May 2022 | 4.85 | 4.96 | 4.83 | 4.93 | 4.93 | 45,100,400 |
13 May 2022 | 4.74 | 4.88 | 4.72 | 4.85 | 4.85 | 49,865,300 |
12 May 2022 | 4.66 | 4.78 | 4.60 | 4.73 | 4.73 | 70,758,100 |
11 May 2022 | 4.57 | 4.68 | 4.55 | 4.62 | 4.62 | 62,214,400 |
10 May 2022 | 4.50 | 4.55 | 4.45 | 4.51 | 4.51 | 64,906,500 |
09 May 2022 | 4.56 | 4.59 | 4.42 | 4.47 | 4.47 | 85,016,700 |
06 May 2022 | 4.60 | 4.76 | 4.53 | 4.65 | 4.65 | 81,349,300 |
05 May 2022 | 4.63 | 4.64 | 4.50 | 4.60 | 4.60 | 62,430,500 |
04 May 2022 | 4.64 | 4.79 | 4.61 | 4.78 | 4.78 | 81,307,100 |
03 May 2022 | 4.73 | 4.80 | 4.69 | 4.76 | 4.76 | 47,409,900 |
02 May 2022 | 4.72 | 4.75 | 4.57 | 4.64 | 4.64 | 57,671,800 |
02 May 2022 | 0.004 Dividend | |||||
29 Apr 2022 | 5.03 | 5.04 | 4.77 | 4.79 | 4.79 | 41,579,400 |
28 Apr 2022 | 4.83 | 4.90 | 4.74 | 4.88 | 4.88 | 49,055,400 |
27 Apr 2022 | 4.89 | 4.94 | 4.83 | 4.88 | 4.88 | 42,114,500 |
26 Apr 2022 | 5.04 | 5.05 | 4.90 | 4.91 | 4.91 | 47,871,700 |
25 Apr 2022 | 5.19 | 5.22 | 5.04 | 5.18 | 5.18 | 54,669,200 |
22 Apr 2022 | 5.44 | 5.45 | 5.24 | 5.27 | 5.27 | 43,838,400 |
21 Apr 2022 | 5.60 | 5.62 | 5.41 | 5.42 | 5.42 | 27,113,800 |
20 Apr 2022 | 5.52 | 5.63 | 5.51 | 5.60 | 5.60 | 34,537,700 |
19 Apr 2022 | 5.61 | 5.65 | 5.46 | 5.53 | 5.53 | 45,855,200 |
18 Apr 2022 | 5.58 | 5.66 | 5.57 | 5.61 | 5.61 | 33,858,600 |
14 Apr 2022 | 5.52 | 5.57 | 5.48 | 5.54 | 5.54 | 32,209,500 |
13 Apr 2022 | 5.51 | 5.58 | 5.48 | 5.56 | 5.56 | 36,637,000 |
12 Apr 2022 | 5.70 | 5.70 | 5.50 | 5.51 | 5.51 | 44,603,800 |
11 Apr 2022 | 5.60 | 5.63 | 5.56 | 5.63 | 5.63 | 43,838,900 |
08 Apr 2022 | 5.56 | 5.63 | 5.50 | 5.58 | 5.58 | 40,307,300 |
07 Apr 2022 | 5.58 | 5.60 | 5.49 | 5.58 | 5.58 | 42,535,300 |
06 Apr 2022 | 5.61 | 5.69 | 5.57 | 5.61 | 5.61 | 51,996,100 |
05 Apr 2022 | 5.78 | 5.82 | 5.66 | 5.66 | 5.66 | 45,066,700 |
04 Apr 2022 | 5.87 | 5.89 | 5.80 | 5.86 | 5.86 | 35,561,800 |
01 Apr 2022 | 5.84 | 5.87 | 5.79 | 5.85 | 5.85 | 43,211,100 |
01 Apr 2022 | 0.003 Dividend | |||||
31 Mar 2022 | 5.82 | 5.87 | 5.71 | 5.71 | 5.70 | 50,398,300 |
30 Mar 2022 | 5.77 | 5.82 | 5.70 | 5.78 | 5.77 | 51,983,400 |
29 Mar 2022 | 5.73 | 5.81 | 5.72 | 5.80 | 5.79 | 38,745,800 |
28 Mar 2022 | 5.69 | 5.70 | 5.59 | 5.68 | 5.67 | 36,520,800 |
25 Mar 2022 | 5.62 | 5.74 | 5.62 | 5.72 | 5.71 | 61,761,900 |
24 Mar 2022 | 5.62 | 5.77 | 5.59 | 5.64 | 5.63 | 49,523,500 |
23 Mar 2022 | 5.52 | 5.65 | 5.50 | 5.58 | 5.57 | 42,593,100 |
22 Mar 2022 | 5.50 | 5.55 | 5.47 | 5.52 | 5.51 | 49,815,200 |
21 Mar 2022 | 5.30 | 5.44 | 5.27 | 5.42 | 5.41 | 52,857,700 |
18 Mar 2022 | 5.14 | 5.23 | 5.13 | 5.22 | 5.21 | 52,378,100 |
17 Mar 2022 | 5.01 | 5.16 | 4.94 | 5.14 | 5.13 | 53,349,300 |
16 Mar 2022 | 4.87 | 4.98 | 4.86 | 4.97 | 4.96 | 42,098,600 |
15 Mar 2022 | 4.83 | 4.89 | 4.76 | 4.84 | 4.83 | 47,964,100 |
14 Mar 2022 | 4.93 | 5.01 | 4.85 | 4.85 | 4.84 | 47,829,300 |
11 Mar 2022 | 4.97 | 5.00 | 4.84 | 4.85 | 4.84 | 49,964,800 |
10 Mar 2022 | 4.83 | 4.97 | 4.81 | 4.97 | 4.96 | 39,309,000 |
09 Mar 2022 | 4.90 | 5.01 | 4.89 | 4.95 | 4.94 | 43,323,200 |
08 Mar 2022 | 4.70 | 4.79 | 4.63 | 4.70 | 4.69 | 55,022,300 |
07 Mar 2022 | 4.78 | 4.79 | 4.66 | 4.67 | 4.66 | 55,198,200 |
04 Mar 2022 | 4.80 | 4.86 | 4.73 | 4.84 | 4.83 | 57,772,700 |
03 Mar 2022 | 5.05 | 5.06 | 4.91 | 4.93 | 4.92 | 52,996,800 |
02 Mar 2022 | 4.75 | 4.90 | 4.73 | 4.86 | 4.85 | 49,463,100 |
01 Mar 2022 | 4.80 | 4.88 | 4.68 | 4.74 | 4.73 | 35,221,500 |
28 Feb 2022 | 4.78 | 4.84 | 4.73 | 4.83 | 4.82 | 24,881,800 |
28 Feb 2022 | 0.003 Dividend | |||||
25 Feb 2022 | 4.81 | 4.91 | 4.81 | 4.87 | 4.86 | 46,676,600 |
24 Feb 2022 | 4.76 | 4.89 | 4.67 | 4.87 | 4.86 | 64,562,500 |
23 Feb 2022 | 5.15 | 5.15 | 5.02 | 5.02 | 5.01 | 31,471,800 |
22 Feb 2022 | 5.05 | 5.07 | 4.98 | 5.04 | 5.03 | 37,646,400 |
22 Feb 2022 | 0.003 Dividend | |||||
18 Feb 2022 | 5.08 | 5.12 | 5.03 | 5.06 | 5.05 | 59,024,800 |
17 Feb 2022 | 5.05 | 5.09 | 4.98 | 5.01 | 5.00 | 66,908,800 |
16 Feb 2022 | 5.13 | 5.17 | 5.07 | 5.11 | 5.10 | 41,852,100 |
15 Feb 2022 | 5.11 | 5.15 | 5.07 | 5.14 | 5.13 | 41,074,100 |
14 Feb 2022 | 5.01 | 5.09 | 4.99 | 5.06 | 5.05 | 47,744,600 |
11 Feb 2022 | 4.99 | 5.17 | 4.95 | 5.00 | 4.99 | 136,645,800 |
10 Feb 2022 | 4.70 | 4.83 | 4.69 | 4.70 | 4.69 | 49,987,100 |
09 Feb 2022 | 4.68 | 4.71 | 4.62 | 4.63 | 4.62 | 49,984,700 |
08 Feb 2022 | 4.77 | 4.84 | 4.69 | 4.81 | 4.80 | 43,913,900 |
07 Feb 2022 | 4.74 | 4.78 | 4.72 | 4.76 | 4.75 | 32,260,700 |
04 Feb 2022 | 4.73 | 4.78 | 4.70 | 4.75 | 4.74 | 35,223,600 |
03 Feb 2022 | 4.66 | 4.77 | 4.63 | 4.74 | 4.73 | 50,783,100 |
02 Feb 2022 | 4.70 | 4.74 | 4.65 | 4.72 | 4.71 | 39,156,300 |
01 Feb 2022 | 4.75 | 4.82 | 4.75 | 4.79 | 4.78 | 38,243,300 |
01 Feb 2022 | 0.003 Dividend | |||||
31 Jan 2022 | 4.57 | 4.75 | 4.54 | 4.72 | 4.70 | 51,117,000 |
28 Jan 2022 | 4.51 | 4.56 | 4.46 | 4.56 | 4.55 | 50,076,700 |
27 Jan 2022 | 4.53 | 4.57 | 4.40 | 4.46 | 4.45 | 56,081,300 |
26 Jan 2022 | 4.37 | 4.48 | 4.33 | 4.45 | 4.44 | 76,141,700 |
25 Jan 2022 | 4.21 | 4.40 | 4.18 | 4.39 | 4.38 | 46,176,500 |
24 Jan 2022 | 4.18 | 4.21 | 4.09 | 4.20 | 4.19 | 65,886,600 |
21 Jan 2022 | 4.30 | 4.30 | 4.20 | 4.22 | 4.21 | 41,922,200 |
20 Jan 2022 | 4.27 | 4.31 | 4.22 | 4.22 | 4.21 | 33,025,100 |
19 Jan 2022 | 4.29 | 4.31 | 4.21 | 4.25 | 4.24 | 41,359,100 |
18 Jan 2022 | 4.24 | 4.30 | 4.17 | 4.20 | 4.19 | 57,048,200 |
14 Jan 2022 | 4.22 | 4.27 | 4.19 | 4.25 | 4.24 | 48,890,900 |
13 Jan 2022 | 4.17 | 4.31 | 4.17 | 4.23 | 4.22 | 51,515,600 |
12 Jan 2022 | 4.12 | 4.17 | 4.09 | 4.15 | 4.14 | 43,170,300 |
11 Jan 2022 | 3.99 | 4.13 | 3.99 | 4.12 | 4.11 | 40,303,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |