Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 6.44 | 6.53 | 6.32 | 6.33 | 6.33 | 330,887 |
27 Jun 2022 | 6.52 | 6.52 | 6.32 | 6.41 | 6.41 | 609,700 |
24 Jun 2022 | 6.39 | 6.53 | 6.34 | 6.50 | 6.50 | 2,658,400 |
23 Jun 2022 | 6.04 | 6.28 | 5.97 | 6.26 | 6.26 | 1,794,400 |
22 Jun 2022 | 5.99 | 6.18 | 5.97 | 5.97 | 5.97 | 2,503,500 |
22 Jun 2022 | 0.07 Dividend | |||||
21 Jun 2022 | 6.14 | 6.28 | 6.14 | 6.14 | 6.07 | 1,553,800 |
17 Jun 2022 | 5.99 | 6.14 | 5.98 | 6.06 | 5.99 | 693,200 |
16 Jun 2022 | 6.00 | 6.05 | 5.89 | 5.99 | 5.92 | 1,817,400 |
15 Jun 2022 | 6.11 | 6.21 | 5.99 | 6.18 | 6.11 | 744,000 |
14 Jun 2022 | 6.06 | 6.14 | 5.97 | 6.04 | 5.97 | 662,800 |
13 Jun 2022 | 6.23 | 6.29 | 6.01 | 6.04 | 5.97 | 915,600 |
10 Jun 2022 | 6.50 | 6.52 | 6.37 | 6.39 | 6.32 | 811,800 |
09 Jun 2022 | 6.91 | 6.91 | 6.57 | 6.57 | 6.50 | 2,358,000 |
08 Jun 2022 | 6.99 | 7.12 | 6.89 | 6.90 | 6.82 | 474,900 |
07 Jun 2022 | 6.92 | 7.10 | 6.92 | 7.08 | 7.00 | 462,000 |
06 Jun 2022 | 7.13 | 7.19 | 6.95 | 6.96 | 6.88 | 583,500 |
03 Jun 2022 | 7.22 | 7.22 | 7.04 | 7.06 | 6.98 | 509,700 |
02 Jun 2022 | 7.07 | 7.35 | 7.04 | 7.24 | 7.16 | 925,900 |
01 Jun 2022 | 7.27 | 7.32 | 7.03 | 7.06 | 6.98 | 591,900 |
31 May 2022 | 7.31 | 7.33 | 7.13 | 7.21 | 7.13 | 1,486,800 |
27 May 2022 | 7.48 | 7.49 | 7.20 | 7.30 | 7.22 | 1,580,300 |
26 May 2022 | 7.40 | 7.64 | 7.39 | 7.58 | 7.49 | 687,200 |
25 May 2022 | 7.15 | 7.43 | 7.15 | 7.38 | 7.30 | 396,000 |
24 May 2022 | 7.35 | 7.40 | 7.14 | 7.19 | 7.11 | 763,900 |
23 May 2022 | 7.62 | 7.64 | 7.41 | 7.46 | 7.37 | 960,700 |
20 May 2022 | 7.86 | 7.86 | 7.42 | 7.60 | 7.51 | 1,256,300 |
19 May 2022 | 7.56 | 7.86 | 7.54 | 7.78 | 7.69 | 1,449,800 |
18 May 2022 | 7.94 | 8.03 | 7.61 | 7.62 | 7.53 | 1,532,700 |
17 May 2022 | 7.99 | 8.17 | 7.88 | 8.10 | 8.01 | 955,200 |
16 May 2022 | 7.65 | 7.97 | 7.55 | 7.83 | 7.74 | 798,200 |
13 May 2022 | 7.38 | 7.71 | 7.37 | 7.67 | 7.58 | 1,730,900 |
12 May 2022 | 6.93 | 7.36 | 6.85 | 7.24 | 7.16 | 2,921,500 |
11 May 2022 | 7.27 | 7.45 | 6.99 | 7.03 | 6.95 | 2,458,100 |
10 May 2022 | 7.59 | 7.70 | 7.16 | 7.34 | 7.26 | 1,355,500 |
09 May 2022 | 7.79 | 7.80 | 7.44 | 7.45 | 7.37 | 2,225,100 |
06 May 2022 | 8.01 | 8.05 | 7.75 | 7.90 | 7.81 | 1,354,600 |
05 May 2022 | 8.50 | 8.51 | 8.01 | 8.05 | 7.96 | 849,400 |
04 May 2022 | 8.34 | 8.59 | 8.10 | 8.59 | 8.49 | 934,900 |
03 May 2022 | 8.34 | 8.47 | 8.24 | 8.32 | 8.23 | 1,031,400 |
02 May 2022 | 8.12 | 8.38 | 8.08 | 8.37 | 8.27 | 1,000,900 |
29 Apr 2022 | 8.23 | 8.55 | 8.15 | 8.15 | 8.06 | 1,699,200 |
28 Apr 2022 | 8.19 | 8.33 | 7.95 | 8.30 | 8.21 | 1,327,500 |
27 Apr 2022 | 8.15 | 8.33 | 8.06 | 8.12 | 8.03 | 809,800 |
26 Apr 2022 | 8.46 | 8.46 | 8.11 | 8.14 | 8.05 | 2,743,500 |
25 Apr 2022 | 8.36 | 8.51 | 8.29 | 8.45 | 8.35 | 1,260,800 |
22 Apr 2022 | 8.69 | 8.80 | 8.45 | 8.45 | 8.35 | 1,101,000 |
21 Apr 2022 | 8.99 | 9.03 | 8.62 | 8.63 | 8.53 | 905,800 |
20 Apr 2022 | 9.12 | 9.14 | 8.85 | 8.86 | 8.76 | 542,600 |
19 Apr 2022 | 8.95 | 9.20 | 8.88 | 9.09 | 8.99 | 766,200 |
18 Apr 2022 | 9.26 | 9.27 | 8.92 | 8.94 | 8.84 | 869,000 |
14 Apr 2022 | 9.52 | 9.63 | 9.25 | 9.25 | 9.14 | 785,900 |
13 Apr 2022 | 9.35 | 9.61 | 9.30 | 9.60 | 9.49 | 423,500 |
12 Apr 2022 | 9.49 | 9.77 | 9.30 | 9.35 | 9.24 | 893,200 |
11 Apr 2022 | 9.26 | 9.45 | 9.12 | 9.39 | 9.28 | 1,040,100 |
08 Apr 2022 | 9.49 | 9.55 | 9.29 | 9.34 | 9.23 | 596,200 |
07 Apr 2022 | 9.86 | 9.86 | 9.35 | 9.48 | 9.37 | 1,185,600 |
06 Apr 2022 | 10.10 | 10.17 | 9.78 | 9.83 | 9.72 | 1,755,000 |
05 Apr 2022 | 10.43 | 10.48 | 9.94 | 10.00 | 9.89 | 1,457,700 |
04 Apr 2022 | 10.44 | 10.51 | 10.15 | 10.48 | 10.36 | 892,000 |
01 Apr 2022 | 10.47 | 10.73 | 10.28 | 10.36 | 10.24 | 2,290,200 |
31 Mar 2022 | 10.81 | 10.81 | 10.25 | 10.37 | 10.25 | 1,009,500 |
30 Mar 2022 | 10.96 | 11.23 | 10.58 | 10.66 | 10.54 | 2,048,100 |
29 Mar 2022 | 10.75 | 11.09 | 10.54 | 10.90 | 10.78 | 1,891,100 |
28 Mar 2022 | 10.93 | 11.00 | 10.46 | 10.67 | 10.55 | 2,765,000 |
25 Mar 2022 | 11.35 | 11.45 | 10.52 | 11.22 | 11.09 | 7,266,200 |
24 Mar 2022 | 9.92 | 10.70 | 9.66 | 10.56 | 10.44 | 4,073,100 |
23 Mar 2022 | 10.13 | 10.22 | 9.76 | 9.79 | 9.68 | 993,100 |
22 Mar 2022 | 9.57 | 9.94 | 9.57 | 9.90 | 9.79 | 876,600 |
21 Mar 2022 | 9.70 | 9.74 | 9.48 | 9.53 | 9.42 | 670,500 |
18 Mar 2022 | 9.36 | 9.75 | 9.35 | 9.74 | 9.63 | 1,167,000 |
17 Mar 2022 | 9.06 | 9.47 | 9.00 | 9.46 | 9.35 | 732,700 |
16 Mar 2022 | 8.82 | 9.10 | 8.72 | 9.10 | 9.00 | 1,204,700 |
15 Mar 2022 | 8.55 | 8.67 | 8.44 | 8.66 | 8.56 | 1,280,100 |
14 Mar 2022 | 8.70 | 8.74 | 8.40 | 8.51 | 8.41 | 1,018,700 |
11 Mar 2022 | 9.07 | 9.10 | 8.69 | 8.69 | 8.59 | 1,055,800 |
10 Mar 2022 | 9.03 | 9.05 | 8.80 | 9.02 | 8.92 | 605,700 |
09 Mar 2022 | 9.14 | 9.20 | 8.98 | 9.13 | 9.03 | 1,460,900 |
08 Mar 2022 | 8.53 | 9.05 | 8.47 | 8.83 | 8.73 | 1,399,300 |
07 Mar 2022 | 8.82 | 8.92 | 8.54 | 8.54 | 8.44 | 1,209,100 |
04 Mar 2022 | 9.03 | 9.17 | 8.82 | 8.87 | 8.77 | 989,800 |
03 Mar 2022 | 9.59 | 9.59 | 9.14 | 9.18 | 9.08 | 572,200 |
02 Mar 2022 | 9.41 | 9.56 | 9.23 | 9.53 | 9.42 | 748,800 |
01 Mar 2022 | 9.56 | 9.67 | 9.32 | 9.38 | 9.27 | 766,000 |
28 Feb 2022 | 9.50 | 9.74 | 9.39 | 9.62 | 9.51 | 1,124,400 |
25 Feb 2022 | 9.58 | 9.63 | 9.37 | 9.61 | 9.50 | 900,400 |
24 Feb 2022 | 8.87 | 9.52 | 8.80 | 9.48 | 9.37 | 1,871,100 |
23 Feb 2022 | 9.60 | 9.70 | 9.23 | 9.26 | 9.15 | 1,154,300 |
22 Feb 2022 | 9.70 | 9.73 | 9.36 | 9.41 | 9.30 | 1,481,200 |
18 Feb 2022 | 10.24 | 10.30 | 9.82 | 9.86 | 9.75 | 1,593,000 |
17 Feb 2022 | 10.59 | 10.68 | 10.21 | 10.25 | 10.13 | 1,258,200 |
16 Feb 2022 | 10.72 | 10.99 | 10.58 | 10.80 | 10.68 | 1,627,900 |
15 Feb 2022 | 10.53 | 10.80 | 10.49 | 10.80 | 10.68 | 1,591,700 |
14 Feb 2022 | 10.81 | 10.88 | 10.31 | 10.33 | 10.21 | 1,071,500 |
11 Feb 2022 | 10.82 | 11.08 | 10.62 | 10.86 | 10.74 | 2,261,100 |
10 Feb 2022 | 10.50 | 11.08 | 10.39 | 10.74 | 10.62 | 2,060,200 |
09 Feb 2022 | 10.39 | 10.73 | 10.35 | 10.73 | 10.61 | 2,211,300 |
08 Feb 2022 | 9.99 | 10.17 | 9.94 | 10.15 | 10.03 | 1,016,200 |
07 Feb 2022 | 10.02 | 10.19 | 9.95 | 10.01 | 9.90 | 1,020,900 |
04 Feb 2022 | 9.66 | 10.01 | 9.65 | 9.96 | 9.85 | 1,142,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |