Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 6.37 | 6.41 | 6.33 | 6.33 | 6.33 | 82,200 |
23 June 2022 | 6.29 | 6.34 | 6.25 | 6.33 | 6.33 | 105,500 |
22 June 2022 | 6.20 | 6.31 | 6.20 | 6.30 | 6.30 | 65,100 |
21 June 2022 | 6.25 | 6.33 | 6.23 | 6.23 | 6.23 | 75,600 |
17 June 2022 | 6.12 | 6.28 | 6.12 | 6.22 | 6.22 | 88,000 |
16 June 2022 | 6.19 | 6.21 | 6.12 | 6.15 | 6.15 | 159,700 |
15 June 2022 | 6.23 | 6.33 | 6.22 | 6.24 | 6.24 | 94,100 |
14 June 2022 | 6.32 | 6.40 | 6.22 | 6.23 | 6.23 | 178,600 |
13 June 2022 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | 109,700 |
10 June 2022 | 6.56 | 6.58 | 6.51 | 6.54 | 6.54 | 36,200 |
09 June 2022 | 6.66 | 6.66 | 6.59 | 6.63 | 6.63 | 46,600 |
08 June 2022 | 6.65 | 6.68 | 6.62 | 6.64 | 6.64 | 64,800 |
07 June 2022 | 6.71 | 6.72 | 6.65 | 6.68 | 6.68 | 76,900 |
06 June 2022 | 6.72 | 6.73 | 6.64 | 6.67 | 6.67 | 81,100 |
03 June 2022 | 6.67 | 6.75 | 6.67 | 6.72 | 6.72 | 41,300 |
02 June 2022 | 6.71 | 6.75 | 6.67 | 6.74 | 6.74 | 64,600 |
01 June 2022 | 6.65 | 6.72 | 6.64 | 6.67 | 6.67 | 154,400 |
31 May 2022 | 6.64 | 6.68 | 6.61 | 6.65 | 6.65 | 144,600 |
27 May 2022 | 6.63 | 6.71 | 6.61 | 6.68 | 6.68 | 184,500 |
26 May 2022 | 6.58 | 6.66 | 6.58 | 6.62 | 6.62 | 70,800 |
25 May 2022 | 6.58 | 6.60 | 6.55 | 6.55 | 6.55 | 111,100 |
24 May 2022 | 6.45 | 6.58 | 6.45 | 6.56 | 6.56 | 92,200 |
23 May 2022 | 6.48 | 6.57 | 6.48 | 6.49 | 6.49 | 75,500 |
20 May 2022 | 6.47 | 6.51 | 6.46 | 6.46 | 6.46 | 79,400 |
19 May 2022 | 6.45 | 6.53 | 6.45 | 6.47 | 6.47 | 137,900 |
18 May 2022 | 6.44 | 6.50 | 6.41 | 6.49 | 6.49 | 93,100 |
17 May 2022 | 6.44 | 6.48 | 6.40 | 6.47 | 6.47 | 111,700 |
16 May 2022 | 6.47 | 6.51 | 6.45 | 6.50 | 6.50 | 47,700 |
13 May 2022 | 6.47 | 6.51 | 6.44 | 6.46 | 6.46 | 47,600 |
12 May 2022 | 6.52 | 6.53 | 6.42 | 6.45 | 6.45 | 62,900 |
11 May 2022 | 6.53 | 6.58 | 6.52 | 6.52 | 6.52 | 59,200 |
10 May 2022 | 6.51 | 6.61 | 6.50 | 6.57 | 6.57 | 120,300 |
09 May 2022 | 6.56 | 6.61 | 6.50 | 6.57 | 6.57 | 169,900 |
06 May 2022 | 6.68 | 6.68 | 6.59 | 6.64 | 6.64 | 70,500 |
05 May 2022 | 6.80 | 6.81 | 6.66 | 6.67 | 6.67 | 81,600 |
04 May 2022 | 6.76 | 6.84 | 6.74 | 6.80 | 6.80 | 56,700 |
03 May 2022 | 6.74 | 6.81 | 6.74 | 6.74 | 6.74 | 56,400 |
02 May 2022 | 6.80 | 6.81 | 6.74 | 6.75 | 6.75 | 75,800 |
29 Apr 2022 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 77,400 |
28 Apr 2022 | 6.80 | 6.85 | 6.80 | 6.84 | 6.84 | 64,700 |
27 Apr 2022 | 6.85 | 6.86 | 6.80 | 6.80 | 6.80 | 84,900 |
26 Apr 2022 | 6.85 | 6.87 | 6.80 | 6.81 | 6.81 | 141,400 |
25 Apr 2022 | 6.82 | 6.85 | 6.77 | 6.85 | 6.85 | 129,200 |
22 Apr 2022 | 6.80 | 6.83 | 6.79 | 6.83 | 6.83 | 115,100 |
21 Apr 2022 | 6.84 | 6.88 | 6.80 | 6.80 | 6.80 | 109,200 |
20 Apr 2022 | 6.82 | 6.91 | 6.82 | 6.83 | 6.83 | 450,900 |
19 Apr 2022 | 6.86 | 6.94 | 6.86 | 6.89 | 6.89 | 112,400 |
18 Apr 2022 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | 73,500 |
14 Apr 2022 | 7.00 | 7.04 | 6.96 | 6.96 | 6.96 | 73,100 |
13 Apr 2022 | 7.00 | 7.01 | 6.89 | 7.00 | 7.00 | 318,700 |
12 Apr 2022 | 7.03 | 7.14 | 7.02 | 7.04 | 7.04 | 169,700 |
11 Apr 2022 | 7.03 | 7.08 | 7.03 | 7.03 | 7.03 | 54,600 |
08 Apr 2022 | 7.08 | 7.11 | 7.06 | 7.11 | 7.11 | 51,800 |
07 Apr 2022 | 7.26 | 7.27 | 7.07 | 7.09 | 7.09 | 201,400 |
06 Apr 2022 | 7.29 | 7.33 | 7.25 | 7.29 | 7.29 | 59,300 |
05 Apr 2022 | 7.46 | 7.54 | 7.32 | 7.33 | 7.33 | 215,600 |
04 Apr 2022 | 7.50 | 7.53 | 7.44 | 7.52 | 7.52 | 63,200 |
01 Apr 2022 | 7.37 | 7.46 | 7.34 | 7.45 | 7.45 | 65,100 |
31 Mar 2022 | 7.30 | 7.39 | 7.29 | 7.34 | 7.34 | 137,200 |
30 Mar 2022 | 7.27 | 7.31 | 7.24 | 7.27 | 7.27 | 89,800 |
29 Mar 2022 | 7.11 | 7.25 | 7.11 | 7.25 | 7.25 | 92,300 |
28 Mar 2022 | 7.10 | 7.14 | 7.09 | 7.10 | 7.10 | 54,500 |
25 Mar 2022 | 7.13 | 7.16 | 7.10 | 7.11 | 7.11 | 104,100 |
24 Mar 2022 | 7.15 | 7.17 | 7.10 | 7.13 | 7.13 | 43,700 |
23 Mar 2022 | 7.13 | 7.17 | 7.12 | 7.15 | 7.15 | 53,600 |
22 Mar 2022 | 7.16 | 7.16 | 7.11 | 7.15 | 7.15 | 103,800 |
21 Mar 2022 | 7.12 | 7.15 | 7.09 | 7.11 | 7.11 | 58,000 |
18 Mar 2022 | 7.09 | 7.20 | 7.09 | 7.13 | 7.13 | 86,700 |
17 Mar 2022 | 7.07 | 7.10 | 7.04 | 7.09 | 7.09 | 105,800 |
16 Mar 2022 | 6.98 | 7.07 | 6.98 | 7.05 | 7.05 | 71,200 |
15 Mar 2022 | 6.95 | 7.02 | 6.88 | 6.96 | 6.96 | 167,200 |
14 Mar 2022 | 7.16 | 7.17 | 7.00 | 7.01 | 7.01 | 99,900 |
11 Mar 2022 | 7.15 | 7.18 | 7.15 | 7.16 | 7.16 | 36,200 |
10 Mar 2022 | 7.22 | 7.24 | 7.15 | 7.15 | 7.15 | 126,400 |
09 Mar 2022 | 7.24 | 7.29 | 7.24 | 7.24 | 7.24 | 93,400 |
08 Mar 2022 | 7.25 | 7.31 | 7.22 | 7.24 | 7.24 | 57,400 |
07 Mar 2022 | 7.36 | 7.39 | 7.26 | 7.26 | 7.26 | 47,600 |
04 Mar 2022 | 7.50 | 7.50 | 7.39 | 7.40 | 7.40 | 67,600 |
03 Mar 2022 | 7.44 | 7.49 | 7.42 | 7.46 | 7.46 | 68,700 |
02 Mar 2022 | 7.42 | 7.50 | 7.33 | 7.42 | 7.42 | 106,900 |
01 Mar 2022 | 7.40 | 7.48 | 7.37 | 7.43 | 7.43 | 89,500 |
28 Feb 2022 | 7.35 | 7.42 | 7.26 | 7.40 | 7.40 | 87,400 |
25 Feb 2022 | 7.32 | 7.38 | 7.32 | 7.34 | 7.34 | 57,900 |
24 Feb 2022 | 7.25 | 7.31 | 7.19 | 7.29 | 7.29 | 111,800 |
23 Feb 2022 | 7.31 | 7.35 | 7.28 | 7.32 | 7.32 | 78,400 |
22 Feb 2022 | 7.46 | 7.46 | 7.31 | 7.31 | 7.31 | 126,300 |
18 Feb 2022 | 7.44 | 7.47 | 7.42 | 7.47 | 7.47 | 87,700 |
17 Feb 2022 | 7.44 | 7.44 | 7.40 | 7.43 | 7.43 | 83,800 |
16 Feb 2022 | 7.38 | 7.46 | 7.38 | 7.42 | 7.42 | 69,300 |
15 Feb 2022 | 7.44 | 7.48 | 7.38 | 7.40 | 7.40 | 141,500 |
15 Feb 2022 | 0.05476 Dividend | |||||
14 Feb 2022 | 7.63 | 7.63 | 7.46 | 7.47 | 7.42 | 141,400 |
11 Feb 2022 | 7.75 | 7.76 | 7.62 | 7.65 | 7.59 | 54,400 |
10 Feb 2022 | 7.88 | 7.92 | 7.69 | 7.69 | 7.63 | 86,500 |
09 Feb 2022 | 7.86 | 7.92 | 7.84 | 7.88 | 7.82 | 47,500 |
08 Feb 2022 | 7.77 | 7.89 | 7.77 | 7.85 | 7.79 | 40,000 |
07 Feb 2022 | 8.00 | 8.02 | 7.77 | 7.82 | 7.76 | 107,600 |
04 Feb 2022 | 8.01 | 8.05 | 7.94 | 8.03 | 7.97 | 59,300 |
03 Feb 2022 | 8.12 | 8.13 | 8.03 | 8.04 | 7.98 | 60,600 |
02 Feb 2022 | 8.23 | 8.23 | 8.13 | 8.19 | 8.13 | 29,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |