Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 8.52 | 8.56 | 8.46 | 8.52 | 8.52 | 16,409 |
29 Jun 2022 | 8.89 | 8.89 | 8.53 | 8.64 | 8.64 | 62,400 |
28 Jun 2022 | 8.91 | 9.05 | 8.79 | 8.83 | 8.83 | 90,900 |
27 Jun 2022 | 8.63 | 8.84 | 8.49 | 8.83 | 8.83 | 77,100 |
24 Jun 2022 | 8.32 | 8.69 | 8.29 | 8.62 | 8.62 | 65,700 |
23 Jun 2022 | 8.14 | 8.36 | 8.10 | 8.28 | 8.28 | 56,000 |
22 Jun 2022 | 8.01 | 8.25 | 7.75 | 8.02 | 8.02 | 20,700 |
21 Jun 2022 | 8.04 | 8.27 | 8.03 | 8.14 | 8.14 | 37,100 |
17 Jun 2022 | 7.59 | 8.04 | 7.59 | 7.89 | 7.89 | 52,400 |
16 Jun 2022 | 7.80 | 7.90 | 7.69 | 7.70 | 7.70 | 58,400 |
15 Jun 2022 | 8.06 | 8.15 | 7.92 | 8.03 | 8.03 | 54,600 |
14 Jun 2022 | 8.37 | 8.37 | 7.98 | 8.01 | 8.01 | 87,200 |
13 Jun 2022 | 8.39 | 8.64 | 8.32 | 8.36 | 8.36 | 79,000 |
10 Jun 2022 | 9.02 | 9.07 | 8.70 | 8.76 | 8.76 | 96,700 |
09 Jun 2022 | 9.27 | 9.27 | 9.12 | 9.20 | 9.20 | 41,400 |
08 Jun 2022 | 9.14 | 9.42 | 9.10 | 9.32 | 9.32 | 40,700 |
07 Jun 2022 | 9.11 | 9.30 | 9.05 | 9.18 | 9.18 | 70,600 |
06 Jun 2022 | 9.52 | 9.53 | 9.17 | 9.21 | 9.21 | 50,400 |
03 Jun 2022 | 9.56 | 9.58 | 9.34 | 9.43 | 9.43 | 83,900 |
02 Jun 2022 | 9.17 | 9.65 | 9.17 | 9.59 | 9.59 | 41,100 |
01 Jun 2022 | 9.40 | 9.40 | 9.08 | 9.17 | 9.17 | 52,900 |
31 May 2022 | 9.35 | 9.50 | 9.21 | 9.30 | 9.30 | 96,100 |
27 May 2022 | 9.12 | 9.61 | 9.12 | 9.37 | 9.37 | 138,900 |
26 May 2022 | 8.65 | 9.07 | 8.65 | 9.04 | 9.04 | 164,600 |
25 May 2022 | 8.73 | 8.81 | 8.62 | 8.68 | 8.68 | 71,300 |
24 May 2022 | 8.90 | 8.93 | 8.70 | 8.77 | 8.77 | 96,600 |
23 May 2022 | 9.13 | 9.23 | 8.85 | 8.99 | 8.99 | 90,300 |
20 May 2022 | 9.25 | 9.25 | 8.78 | 9.05 | 9.05 | 141,900 |
19 May 2022 | 8.79 | 9.14 | 8.72 | 8.97 | 8.97 | 122,300 |
18 May 2022 | 8.65 | 8.74 | 8.50 | 8.73 | 8.73 | 116,600 |
17 May 2022 | 8.48 | 8.71 | 8.38 | 8.71 | 8.71 | 119,900 |
16 May 2022 | 8.42 | 8.59 | 8.25 | 8.30 | 8.30 | 199,300 |
13 May 2022 | 8.40 | 8.58 | 8.13 | 8.35 | 8.35 | 571,400 |
12 May 2022 | 7.50 | 7.96 | 7.41 | 7.92 | 7.92 | 532,400 |
11 May 2022 | 6.85 | 7.55 | 6.85 | 7.25 | 7.25 | 153,800 |
11 May 2022 | 0.061 Dividend | |||||
10 May 2022 | 7.20 | 7.20 | 6.88 | 6.93 | 6.87 | 168,600 |
09 May 2022 | 7.00 | 7.07 | 6.79 | 7.01 | 6.95 | 103,800 |
06 May 2022 | 7.39 | 7.39 | 7.11 | 7.14 | 7.08 | 101,400 |
05 May 2022 | 7.91 | 7.91 | 7.29 | 7.37 | 7.31 | 133,100 |
04 May 2022 | 7.90 | 7.95 | 7.58 | 7.93 | 7.86 | 111,400 |
03 May 2022 | 8.03 | 8.07 | 7.78 | 7.85 | 7.78 | 148,600 |
02 May 2022 | 7.77 | 8.02 | 7.69 | 7.99 | 7.92 | 66,100 |
29 Apr 2022 | 7.90 | 7.94 | 7.67 | 7.70 | 7.63 | 160,400 |
28 Apr 2022 | 7.88 | 7.99 | 7.75 | 7.93 | 7.86 | 70,900 |
27 Apr 2022 | 7.80 | 7.87 | 7.74 | 7.79 | 7.72 | 337,300 |
26 Apr 2022 | 8.27 | 8.27 | 7.77 | 7.82 | 7.75 | 90,200 |
25 Apr 2022 | 7.81 | 8.12 | 7.81 | 8.09 | 8.02 | 159,100 |
22 Apr 2022 | 8.03 | 8.13 | 7.87 | 7.90 | 7.83 | 67,100 |
21 Apr 2022 | 8.19 | 8.23 | 8.04 | 8.11 | 8.04 | 72,200 |
20 Apr 2022 | 8.27 | 8.36 | 8.06 | 8.07 | 8.00 | 22,400 |
19 Apr 2022 | 8.05 | 8.32 | 8.05 | 8.17 | 8.10 | 26,000 |
18 Apr 2022 | 8.14 | 8.14 | 7.90 | 8.05 | 7.98 | 62,400 |
14 Apr 2022 | 8.13 | 8.17 | 8.02 | 8.09 | 8.02 | 144,300 |
13 Apr 2022 | 8.15 | 8.34 | 8.00 | 8.17 | 8.10 | 35,500 |
12 Apr 2022 | 8.17 | 8.24 | 8.01 | 8.05 | 7.98 | 53,500 |
11 Apr 2022 | 7.98 | 8.11 | 7.94 | 8.02 | 7.95 | 106,200 |
08 Apr 2022 | 8.20 | 8.25 | 8.03 | 8.11 | 8.04 | 35,800 |
07 Apr 2022 | 8.55 | 8.60 | 8.16 | 8.27 | 8.20 | 40,800 |
06 Apr 2022 | 8.69 | 8.78 | 8.37 | 8.58 | 8.50 | 40,600 |
05 Apr 2022 | 8.86 | 9.00 | 8.64 | 8.78 | 8.70 | 88,900 |
04 Apr 2022 | 8.64 | 9.01 | 8.64 | 8.95 | 8.87 | 52,000 |
01 Apr 2022 | 8.58 | 8.66 | 8.40 | 8.64 | 8.56 | 66,800 |
31 Mar 2022 | 8.72 | 8.72 | 8.45 | 8.48 | 8.41 | 51,200 |
30 Mar 2022 | 8.69 | 8.88 | 8.62 | 8.78 | 8.70 | 71,500 |
29 Mar 2022 | 8.40 | 8.70 | 8.40 | 8.67 | 8.59 | 42,900 |
28 Mar 2022 | 8.34 | 8.57 | 8.14 | 8.33 | 8.26 | 112,800 |
25 Mar 2022 | 8.40 | 8.44 | 8.20 | 8.43 | 8.36 | 85,700 |
24 Mar 2022 | 8.39 | 8.45 | 8.29 | 8.45 | 8.38 | 45,600 |
23 Mar 2022 | 8.70 | 8.76 | 8.43 | 8.47 | 8.40 | 41,600 |
22 Mar 2022 | 8.57 | 8.82 | 8.54 | 8.69 | 8.61 | 54,300 |
21 Mar 2022 | 7.88 | 8.82 | 7.86 | 8.63 | 8.55 | 272,900 |
18 Mar 2022 | 8.13 | 8.52 | 7.70 | 7.80 | 7.73 | 418,900 |
17 Mar 2022 | 8.06 | 8.24 | 8.01 | 8.23 | 8.16 | 191,700 |
16 Mar 2022 | 7.71 | 8.15 | 7.71 | 8.06 | 7.99 | 79,800 |
15 Mar 2022 | 7.92 | 7.92 | 7.61 | 7.69 | 7.62 | 118,100 |
14 Mar 2022 | 8.32 | 8.32 | 7.82 | 7.83 | 7.76 | 160,100 |
11 Mar 2022 | 8.80 | 8.80 | 8.32 | 8.35 | 8.28 | 90,700 |
10 Mar 2022 | 8.54 | 8.78 | 8.45 | 8.75 | 8.67 | 58,400 |
09 Mar 2022 | 8.56 | 8.73 | 8.37 | 8.70 | 8.62 | 38,900 |
08 Mar 2022 | 8.16 | 8.33 | 8.07 | 8.21 | 8.14 | 78,400 |
07 Mar 2022 | 8.38 | 8.64 | 8.09 | 8.20 | 8.13 | 267,500 |
04 Mar 2022 | 9.01 | 9.01 | 8.51 | 8.67 | 8.59 | 78,500 |
03 Mar 2022 | 9.21 | 9.24 | 8.85 | 8.99 | 8.91 | 91,900 |
02 Mar 2022 | 9.12 | 9.18 | 8.89 | 9.18 | 9.10 | 46,700 |
01 Mar 2022 | 9.10 | 9.28 | 8.94 | 9.03 | 8.95 | 64,100 |
28 Feb 2022 | 9.04 | 9.10 | 8.81 | 9.06 | 8.98 | 59,800 |
25 Feb 2022 | 8.84 | 9.12 | 8.60 | 9.05 | 8.97 | 72,600 |
24 Feb 2022 | 8.55 | 8.75 | 8.44 | 8.75 | 8.67 | 57,600 |
23 Feb 2022 | 9.09 | 9.09 | 8.73 | 8.74 | 8.66 | 93,700 |
22 Feb 2022 | 9.20 | 9.23 | 8.98 | 9.05 | 8.97 | 70,800 |
18 Feb 2022 | 9.58 | 9.58 | 9.22 | 9.24 | 9.16 | 64,300 |
17 Feb 2022 | 9.73 | 9.74 | 9.53 | 9.64 | 9.56 | 110,800 |
16 Feb 2022 | 9.58 | 9.84 | 9.45 | 9.80 | 9.71 | 119,500 |
15 Feb 2022 | 9.61 | 9.65 | 9.37 | 9.60 | 9.52 | 56,300 |
14 Feb 2022 | 9.37 | 9.69 | 9.23 | 9.50 | 9.42 | 83,300 |
11 Feb 2022 | 9.32 | 9.50 | 9.15 | 9.29 | 9.21 | 112,900 |
10 Feb 2022 | 9.43 | 9.58 | 9.24 | 9.36 | 9.28 | 128,500 |
10 Feb 2022 | 0.063 Dividend | |||||
09 Feb 2022 | 8.97 | 9.67 | 8.63 | 9.61 | 9.46 | 396,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |