Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 7.56 | 7.49 | 7.30 | 7.37 | 7.37 | 73,326 |
28 Jun 2022 | 7.54 | 7.78 | 7.54 | 7.69 | 7.69 | 130,600 |
27 Jun 2022 | 7.56 | 7.82 | 7.46 | 7.57 | 7.57 | 121,700 |
24 Jun 2022 | 7.38 | 7.57 | 7.37 | 7.56 | 7.56 | 135,200 |
23 Jun 2022 | 7.01 | 7.36 | 7.01 | 7.36 | 7.36 | 74,700 |
22 Jun 2022 | 6.99 | 7.17 | 6.96 | 7.06 | 7.06 | 99,400 |
21 Jun 2022 | 6.80 | 7.12 | 6.78 | 6.90 | 6.90 | 95,800 |
17 Jun 2022 | 6.50 | 6.80 | 6.40 | 6.77 | 6.77 | 171,300 |
16 Jun 2022 | 7.02 | 7.02 | 6.44 | 6.50 | 6.50 | 167,300 |
15 Jun 2022 | 6.79 | 6.93 | 6.59 | 6.84 | 6.84 | 184,900 |
14 Jun 2022 | 7.00 | 7.05 | 6.73 | 6.79 | 6.79 | 180,100 |
13 Jun 2022 | 7.84 | 7.89 | 7.00 | 7.07 | 7.07 | 356,900 |
10 Jun 2022 | 8.05 | 8.10 | 7.87 | 7.98 | 7.98 | 79,100 |
09 Jun 2022 | 8.01 | 8.20 | 8.01 | 8.10 | 8.10 | 50,100 |
08 Jun 2022 | 8.14 | 8.17 | 8.01 | 8.04 | 8.04 | 32,000 |
07 Jun 2022 | 8.03 | 8.20 | 8.03 | 8.20 | 8.20 | 88,800 |
06 Jun 2022 | 8.18 | 8.26 | 8.03 | 8.06 | 8.06 | 73,200 |
03 Jun 2022 | 8.25 | 8.26 | 8.15 | 8.18 | 8.18 | 35,300 |
02 Jun 2022 | 8.25 | 8.31 | 8.18 | 8.20 | 8.20 | 66,800 |
01 Jun 2022 | 8.20 | 8.25 | 8.00 | 8.25 | 8.25 | 85,700 |
31 May 2022 | 8.21 | 8.21 | 8.06 | 8.16 | 8.16 | 94,200 |
27 May 2022 | 8.11 | 8.21 | 8.01 | 8.21 | 8.21 | 90,300 |
26 May 2022 | 8.00 | 8.23 | 7.99 | 8.07 | 8.07 | 142,500 |
25 May 2022 | 7.95 | 8.06 | 7.91 | 7.97 | 7.97 | 73,800 |
24 May 2022 | 7.80 | 7.97 | 7.69 | 7.92 | 7.92 | 94,200 |
23 May 2022 | 7.81 | 7.92 | 7.70 | 7.83 | 7.83 | 115,400 |
20 May 2022 | 7.84 | 7.92 | 7.50 | 7.66 | 7.66 | 219,400 |
19 May 2022 | 7.90 | 8.02 | 7.71 | 7.76 | 7.76 | 185,900 |
18 May 2022 | 8.01 | 8.08 | 7.91 | 7.98 | 7.98 | 97,300 |
17 May 2022 | 8.06 | 8.07 | 7.92 | 8.01 | 8.01 | 66,800 |
16 May 2022 | 8.11 | 8.20 | 7.96 | 7.97 | 7.97 | 101,500 |
13 May 2022 | 7.89 | 8.20 | 7.89 | 8.17 | 8.17 | 158,200 |
12 May 2022 | 7.92 | 7.97 | 7.66 | 7.83 | 7.83 | 196,700 |
11 May 2022 | 7.98 | 8.10 | 7.85 | 8.00 | 8.00 | 188,500 |
10 May 2022 | 8.13 | 8.24 | 7.80 | 7.95 | 7.95 | 250,400 |
09 May 2022 | 8.50 | 8.50 | 7.96 | 8.03 | 8.03 | 286,800 |
06 May 2022 | 8.60 | 8.72 | 8.44 | 8.51 | 8.51 | 145,200 |
05 May 2022 | 8.89 | 8.97 | 8.53 | 8.62 | 8.62 | 133,800 |
04 May 2022 | 8.72 | 8.94 | 8.63 | 8.94 | 8.94 | 248,900 |
03 May 2022 | 8.44 | 8.69 | 8.19 | 8.69 | 8.69 | 357,400 |
02 May 2022 | 8.78 | 8.78 | 8.38 | 8.42 | 8.42 | 246,500 |
29 Apr 2022 | 8.90 | 8.97 | 8.67 | 8.78 | 8.78 | 152,700 |
28 Apr 2022 | 8.90 | 8.97 | 8.80 | 8.95 | 8.95 | 175,900 |
27 Apr 2022 | 8.95 | 9.04 | 8.93 | 8.95 | 8.95 | 117,700 |
26 Apr 2022 | 9.14 | 9.14 | 8.89 | 8.94 | 8.94 | 153,300 |
25 Apr 2022 | 9.03 | 9.09 | 8.80 | 9.09 | 9.09 | 161,600 |
22 Apr 2022 | 9.02 | 9.07 | 8.80 | 8.94 | 8.94 | 153,800 |
21 Apr 2022 | 9.06 | 9.15 | 8.96 | 8.99 | 8.99 | 164,500 |
20 Apr 2022 | 8.77 | 9.00 | 8.61 | 8.95 | 8.95 | 240,300 |
19 Apr 2022 | 9.49 | 9.54 | 8.70 | 8.74 | 8.74 | 544,400 |
18 Apr 2022 | 9.48 | 9.56 | 9.24 | 9.46 | 9.46 | 793,400 |
14 Apr 2022 | 9.38 | 9.43 | 9.33 | 9.37 | 9.37 | 141,500 |
13 Apr 2022 | 9.39 | 9.39 | 9.27 | 9.33 | 9.33 | 95,500 |
12 Apr 2022 | 9.25 | 9.34 | 9.24 | 9.28 | 9.28 | 82,700 |
11 Apr 2022 | 9.37 | 9.44 | 9.25 | 9.27 | 9.27 | 80,700 |
08 Apr 2022 | 9.43 | 9.46 | 9.35 | 9.40 | 9.40 | 60,100 |
07 Apr 2022 | 9.47 | 9.47 | 9.31 | 9.39 | 9.39 | 96,800 |
06 Apr 2022 | 9.45 | 9.54 | 9.36 | 9.47 | 9.47 | 93,900 |
05 Apr 2022 | 9.69 | 9.77 | 9.45 | 9.46 | 9.46 | 98,100 |
04 Apr 2022 | 9.69 | 9.72 | 9.48 | 9.68 | 9.68 | 158,000 |
01 Apr 2022 | 9.93 | 10.02 | 9.67 | 9.71 | 9.71 | 235,600 |
31 Mar 2022 | 10.10 | 10.14 | 10.00 | 10.09 | 10.09 | 107,900 |
30 Mar 2022 | 10.25 | 10.25 | 9.96 | 10.04 | 10.04 | 213,400 |
29 Mar 2022 | 10.25 | 10.37 | 10.25 | 10.35 | 10.35 | 123,500 |
28 Mar 2022 | 10.18 | 10.22 | 10.06 | 10.21 | 10.21 | 147,400 |
25 Mar 2022 | 10.13 | 10.16 | 10.01 | 10.08 | 10.08 | 114,100 |
24 Mar 2022 | 10.04 | 10.12 | 9.95 | 10.08 | 10.08 | 152,300 |
23 Mar 2022 | 10.00 | 10.01 | 9.88 | 9.98 | 9.98 | 128,300 |
22 Mar 2022 | 9.84 | 9.90 | 9.80 | 9.88 | 9.88 | 80,000 |
21 Mar 2022 | 9.86 | 9.91 | 9.69 | 9.75 | 9.75 | 119,900 |
18 Mar 2022 | 9.80 | 9.83 | 9.61 | 9.83 | 9.83 | 145,300 |
17 Mar 2022 | 9.52 | 9.68 | 9.51 | 9.64 | 9.64 | 107,600 |
16 Mar 2022 | 9.48 | 9.53 | 9.40 | 9.51 | 9.51 | 113,200 |
15 Mar 2022 | 9.53 | 9.62 | 9.36 | 9.36 | 9.36 | 111,800 |
14 Mar 2022 | 9.61 | 9.70 | 9.51 | 9.53 | 9.53 | 111,000 |
11 Mar 2022 | 9.75 | 9.80 | 9.64 | 9.68 | 9.68 | 106,000 |
10 Mar 2022 | 9.55 | 9.74 | 9.55 | 9.72 | 9.72 | 72,200 |
09 Mar 2022 | 9.64 | 9.85 | 9.64 | 9.70 | 9.70 | 99,300 |
08 Mar 2022 | 9.50 | 9.55 | 9.20 | 9.50 | 9.50 | 207,200 |
07 Mar 2022 | 9.63 | 9.71 | 9.52 | 9.60 | 9.60 | 170,200 |
04 Mar 2022 | 9.80 | 9.81 | 9.63 | 9.73 | 9.73 | 129,100 |
03 Mar 2022 | 9.78 | 9.85 | 9.70 | 9.85 | 9.85 | 93,700 |
02 Mar 2022 | 9.50 | 9.78 | 9.50 | 9.71 | 9.71 | 110,500 |
01 Mar 2022 | 9.67 | 9.67 | 9.40 | 9.59 | 9.59 | 125,200 |
28 Feb 2022 | 9.69 | 9.77 | 9.57 | 9.64 | 9.64 | 131,100 |
25 Feb 2022 | 9.61 | 9.81 | 9.57 | 9.75 | 9.75 | 199,700 |
25 Feb 2022 | 0.1 Dividend | |||||
24 Feb 2022 | 9.00 | 9.71 | 8.90 | 9.64 | 9.54 | 212,700 |
23 Feb 2022 | 9.90 | 9.99 | 9.56 | 9.60 | 9.50 | 166,100 |
22 Feb 2022 | 10.00 | 10.00 | 9.76 | 9.81 | 9.71 | 200,100 |
18 Feb 2022 | 10.16 | 10.22 | 10.02 | 10.04 | 9.94 | 110,700 |
17 Feb 2022 | 10.22 | 10.28 | 10.10 | 10.16 | 10.05 | 103,700 |
16 Feb 2022 | 10.23 | 10.25 | 10.15 | 10.23 | 10.12 | 71,000 |
15 Feb 2022 | 10.21 | 10.24 | 10.13 | 10.17 | 10.06 | 109,300 |
14 Feb 2022 | 10.15 | 10.24 | 10.12 | 10.18 | 10.07 | 98,800 |
11 Feb 2022 | 10.30 | 10.37 | 10.19 | 10.26 | 10.15 | 140,800 |
10 Feb 2022 | 10.35 | 10.49 | 10.22 | 10.29 | 10.18 | 185,900 |
09 Feb 2022 | 10.42 | 10.50 | 10.32 | 10.33 | 10.22 | 88,400 |
08 Feb 2022 | 10.30 | 10.45 | 10.30 | 10.35 | 10.24 | 162,000 |
07 Feb 2022 | 10.32 | 10.35 | 10.25 | 10.29 | 10.18 | 83,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |