Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 6.04 | 6.06 | 5.90 | 6.00 | 6.00 | 72,000 |
29 Jun 2022 | 6.24 | 6.24 | 6.03 | 6.08 | 6.08 | 138,300 |
28 Jun 2022 | 6.12 | 6.24 | 6.07 | 6.17 | 6.17 | 132,600 |
27 Jun 2022 | 5.94 | 6.04 | 5.91 | 5.99 | 5.99 | 106,600 |
24 Jun 2022 | 5.78 | 5.92 | 5.78 | 5.88 | 5.88 | 142,700 |
23 Jun 2022 | 5.88 | 5.90 | 5.66 | 5.72 | 5.72 | 148,200 |
22 Jun 2022 | 5.98 | 5.98 | 5.75 | 5.83 | 5.83 | 127,100 |
21 Jun 2022 | 5.82 | 6.22 | 5.82 | 6.05 | 6.05 | 151,200 |
17 Jun 2022 | 5.88 | 5.98 | 5.66 | 5.77 | 5.77 | 128,800 |
16 Jun 2022 | 6.25 | 6.25 | 5.87 | 5.89 | 5.89 | 259,100 |
15 Jun 2022 | 6.41 | 6.58 | 6.21 | 6.33 | 6.33 | 77,500 |
14 Jun 2022 | 6.49 | 6.63 | 6.34 | 6.38 | 6.38 | 291,700 |
14 Jun 2022 | 0.021 Dividend | |||||
13 Jun 2022 | 6.74 | 6.74 | 6.51 | 6.55 | 6.53 | 142,500 |
10 Jun 2022 | 6.97 | 7.01 | 6.84 | 6.88 | 6.86 | 136,900 |
09 Jun 2022 | 7.15 | 7.20 | 6.99 | 7.04 | 7.02 | 417,200 |
08 Jun 2022 | 7.27 | 7.30 | 7.13 | 7.22 | 7.20 | 138,300 |
07 Jun 2022 | 7.10 | 7.34 | 7.10 | 7.30 | 7.28 | 137,500 |
06 Jun 2022 | 7.12 | 7.16 | 7.11 | 7.11 | 7.09 | 64,700 |
03 Jun 2022 | 7.10 | 7.13 | 7.05 | 7.11 | 7.09 | 155,400 |
02 Jun 2022 | 7.04 | 7.12 | 6.99 | 7.10 | 7.08 | 174,200 |
01 Jun 2022 | 6.95 | 7.14 | 6.87 | 7.04 | 7.02 | 383,400 |
31 May 2022 | 7.05 | 7.12 | 6.87 | 6.90 | 6.88 | 282,100 |
27 May 2022 | 6.80 | 7.08 | 6.80 | 6.97 | 6.95 | 171,000 |
26 May 2022 | 6.79 | 6.90 | 6.74 | 6.87 | 6.85 | 189,000 |
25 May 2022 | 6.53 | 6.75 | 6.53 | 6.73 | 6.71 | 101,900 |
24 May 2022 | 6.54 | 6.54 | 6.41 | 6.54 | 6.52 | 92,100 |
23 May 2022 | 6.44 | 6.54 | 6.43 | 6.53 | 6.51 | 70,000 |
20 May 2022 | 6.40 | 6.48 | 6.29 | 6.38 | 6.36 | 195,600 |
19 May 2022 | 6.25 | 6.41 | 6.25 | 6.38 | 6.36 | 157,000 |
18 May 2022 | 6.53 | 6.54 | 6.30 | 6.35 | 6.33 | 85,300 |
17 May 2022 | 6.41 | 6.53 | 6.36 | 6.53 | 6.51 | 151,600 |
16 May 2022 | 6.22 | 6.40 | 6.22 | 6.33 | 6.31 | 157,800 |
13 May 2022 | 6.00 | 6.28 | 5.98 | 6.20 | 6.18 | 402,100 |
13 May 2022 | 0.021 Dividend | |||||
12 May 2022 | 6.05 | 6.18 | 5.93 | 5.96 | 5.92 | 300,900 |
11 May 2022 | 6.21 | 6.47 | 6.12 | 6.12 | 6.08 | 150,000 |
10 May 2022 | 6.31 | 6.38 | 6.03 | 6.19 | 6.15 | 125,600 |
09 May 2022 | 6.56 | 6.56 | 6.21 | 6.23 | 6.19 | 186,100 |
06 May 2022 | 6.60 | 6.69 | 6.46 | 6.64 | 6.60 | 294,300 |
05 May 2022 | 6.81 | 6.84 | 6.57 | 6.58 | 6.54 | 251,000 |
04 May 2022 | 6.60 | 6.85 | 6.60 | 6.81 | 6.76 | 131,200 |
03 May 2022 | 6.37 | 6.67 | 6.37 | 6.59 | 6.55 | 150,800 |
02 May 2022 | 6.30 | 6.44 | 6.23 | 6.37 | 6.33 | 210,600 |
29 Apr 2022 | 6.57 | 6.67 | 6.40 | 6.40 | 6.36 | 415,600 |
28 Apr 2022 | 6.46 | 6.66 | 6.33 | 6.62 | 6.58 | 186,500 |
27 Apr 2022 | 6.40 | 6.46 | 6.28 | 6.41 | 6.37 | 195,600 |
26 Apr 2022 | 6.40 | 6.44 | 6.30 | 6.35 | 6.31 | 130,900 |
25 Apr 2022 | 6.52 | 6.52 | 6.12 | 6.32 | 6.28 | 276,000 |
22 Apr 2022 | 6.93 | 6.93 | 6.59 | 6.62 | 6.58 | 161,200 |
21 Apr 2022 | 7.16 | 7.19 | 6.93 | 6.99 | 6.94 | 276,500 |
20 Apr 2022 | 7.02 | 7.19 | 6.99 | 7.12 | 7.07 | 238,000 |
19 Apr 2022 | 6.83 | 7.04 | 6.81 | 7.04 | 6.99 | 318,500 |
18 Apr 2022 | 6.75 | 6.93 | 6.75 | 6.83 | 6.78 | 388,100 |
14 Apr 2022 | 6.73 | 6.77 | 6.65 | 6.75 | 6.70 | 67,600 |
14 Apr 2022 | 0.021 Dividend | |||||
13 Apr 2022 | 6.71 | 6.77 | 6.66 | 6.74 | 6.67 | 159,600 |
12 Apr 2022 | 6.59 | 6.69 | 6.58 | 6.68 | 6.61 | 111,200 |
11 Apr 2022 | 6.61 | 6.64 | 6.53 | 6.53 | 6.47 | 119,200 |
08 Apr 2022 | 6.54 | 6.65 | 6.54 | 6.63 | 6.56 | 76,100 |
07 Apr 2022 | 6.50 | 6.62 | 6.50 | 6.57 | 6.51 | 146,400 |
06 Apr 2022 | 6.55 | 6.58 | 6.52 | 6.53 | 6.47 | 84,600 |
05 Apr 2022 | 6.60 | 6.68 | 6.53 | 6.55 | 6.49 | 132,600 |
04 Apr 2022 | 6.55 | 6.63 | 6.50 | 6.60 | 6.54 | 162,600 |
01 Apr 2022 | 6.47 | 6.57 | 6.47 | 6.53 | 6.47 | 135,900 |
31 Mar 2022 | 6.44 | 6.53 | 6.43 | 6.44 | 6.38 | 253,300 |
30 Mar 2022 | 6.39 | 6.46 | 6.38 | 6.44 | 6.38 | 180,000 |
29 Mar 2022 | 6.28 | 6.38 | 6.23 | 6.35 | 6.29 | 322,200 |
28 Mar 2022 | 6.32 | 6.32 | 6.23 | 6.29 | 6.23 | 174,900 |
25 Mar 2022 | 6.22 | 6.35 | 6.22 | 6.34 | 6.28 | 184,500 |
24 Mar 2022 | 6.16 | 6.24 | 6.15 | 6.19 | 6.13 | 124,500 |
23 Mar 2022 | 6.18 | 6.20 | 6.10 | 6.15 | 6.09 | 290,800 |
22 Mar 2022 | 6.11 | 6.14 | 6.02 | 6.09 | 6.03 | 101,600 |
21 Mar 2022 | 6.00 | 6.12 | 5.99 | 6.10 | 6.04 | 120,600 |
18 Mar 2022 | 5.92 | 5.99 | 5.91 | 5.95 | 5.89 | 68,400 |
17 Mar 2022 | 5.87 | 5.95 | 5.85 | 5.94 | 5.88 | 103,400 |
16 Mar 2022 | 5.81 | 5.98 | 5.71 | 5.81 | 5.75 | 117,100 |
15 Mar 2022 | 5.75 | 5.77 | 5.62 | 5.77 | 5.71 | 140,100 |
14 Mar 2022 | 5.95 | 6.00 | 5.71 | 5.80 | 5.74 | 109,800 |
14 Mar 2022 | 0.018 Dividend | |||||
11 Mar 2022 | 6.10 | 6.14 | 5.98 | 5.98 | 5.90 | 73,200 |
10 Mar 2022 | 6.00 | 6.13 | 5.98 | 6.08 | 6.00 | 94,200 |
09 Mar 2022 | 6.05 | 6.14 | 5.99 | 6.02 | 5.94 | 343,100 |
08 Mar 2022 | 6.21 | 6.40 | 6.09 | 6.12 | 6.04 | 224,300 |
07 Mar 2022 | 6.18 | 6.26 | 6.06 | 6.13 | 6.05 | 227,400 |
04 Mar 2022 | 6.10 | 6.15 | 6.03 | 6.13 | 6.05 | 224,600 |
03 Mar 2022 | 6.11 | 6.11 | 6.02 | 6.06 | 5.98 | 105,000 |
02 Mar 2022 | 5.98 | 6.09 | 5.98 | 6.08 | 6.00 | 118,500 |
01 Mar 2022 | 5.92 | 5.95 | 5.84 | 5.90 | 5.82 | 88,700 |
28 Feb 2022 | 5.68 | 5.88 | 5.66 | 5.88 | 5.80 | 124,700 |
25 Feb 2022 | 5.50 | 5.67 | 5.50 | 5.65 | 5.58 | 134,100 |
24 Feb 2022 | 5.59 | 5.66 | 5.41 | 5.52 | 5.45 | 190,900 |
23 Feb 2022 | 5.49 | 5.56 | 5.46 | 5.50 | 5.43 | 193,400 |
22 Feb 2022 | 5.68 | 5.68 | 5.45 | 5.45 | 5.38 | 139,200 |
18 Feb 2022 | 5.66 | 5.79 | 5.58 | 5.66 | 5.59 | 121,700 |
17 Feb 2022 | 5.69 | 5.76 | 5.65 | 5.69 | 5.62 | 85,200 |
16 Feb 2022 | 5.78 | 5.81 | 5.72 | 5.72 | 5.65 | 136,800 |
15 Feb 2022 | 5.81 | 5.81 | 5.72 | 5.77 | 5.70 | 115,100 |
14 Feb 2022 | 5.95 | 5.98 | 5.81 | 5.82 | 5.75 | 124,300 |
14 Feb 2022 | 0.018 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |