Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 4.92 | 5.06 | 4.89 | 5.06 | 5.06 | 4,118,200 |
27 Jun 2022 | 4.92 | 4.95 | 4.86 | 4.93 | 4.93 | 1,849,300 |
24 Jun 2022 | 4.95 | 4.95 | 4.87 | 4.90 | 4.90 | 1,080,200 |
23 Jun 2022 | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | 1,390,900 |
22 Jun 2022 | 4.93 | 4.96 | 4.84 | 4.88 | 4.88 | 2,160,500 |
21 Jun 2022 | 4.83 | 4.97 | 4.82 | 4.88 | 4.88 | 1,861,200 |
20 Jun 2022 | 4.90 | 4.91 | 4.79 | 4.82 | 4.82 | 4,434,300 |
17 Jun 2022 | 4.72 | 5.00 | 4.68 | 5.00 | 5.00 | 12,088,100 |
16 Jun 2022 | 4.83 | 4.84 | 4.71 | 4.72 | 4.72 | 3,784,600 |
15 Jun 2022 | 4.86 | 4.86 | 4.77 | 4.77 | 4.77 | 1,335,800 |
14 Jun 2022 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | 3,712,100 |
13 Jun 2022 | 5.00 | 5.02 | 4.95 | 4.96 | 4.96 | 4,116,700 |
10 Jun 2022 | 5.00 | 5.09 | 4.98 | 5.09 | 5.09 | 3,948,700 |
09 Jun 2022 | 5.31 | 5.31 | 4.99 | 5.01 | 5.01 | 4,753,000 |
08 Jun 2022 | 5.16 | 5.36 | 5.15 | 5.30 | 5.30 | 6,205,700 |
07 Jun 2022 | 5.12 | 5.20 | 5.10 | 5.20 | 5.20 | 3,250,600 |
06 Jun 2022 | 5.21 | 5.22 | 5.13 | 5.13 | 5.13 | 3,788,100 |
03 Jun 2022 | 4.96 | 5.20 | 4.96 | 5.17 | 5.17 | 6,119,900 |
02 Jun 2022 | 4.89 | 4.94 | 4.83 | 4.92 | 4.92 | 4,085,500 |
01 Jun 2022 | 4.64 | 4.88 | 4.63 | 4.88 | 4.88 | 6,082,900 |
31 May 2022 | 4.62 | 4.67 | 4.59 | 4.64 | 4.64 | 6,404,300 |
30 May 2022 | 4.67 | 4.72 | 4.60 | 4.62 | 4.62 | 4,262,500 |
27 May 2022 | 4.66 | 4.69 | 4.64 | 4.65 | 4.65 | 1,667,400 |
26 May 2022 | 4.65 | 4.66 | 4.62 | 4.62 | 4.62 | 2,116,600 |
25 May 2022 | 4.69 | 4.72 | 4.64 | 4.66 | 4.66 | 2,046,600 |
24 May 2022 | 4.74 | 4.77 | 4.68 | 4.71 | 4.71 | 2,028,000 |
23 May 2022 | 4.81 | 4.81 | 4.71 | 4.73 | 4.73 | 2,228,954 |
20 May 2022 | 4.75 | 4.85 | 4.70 | 4.82 | 4.82 | 2,745,300 |
19 May 2022 | 4.70 | 4.76 | 4.69 | 4.71 | 4.71 | 2,357,800 |
18 May 2022 | 4.69 | 4.77 | 4.63 | 4.74 | 4.74 | 2,537,200 |
17 May 2022 | 4.64 | 4.68 | 4.58 | 4.66 | 4.66 | 2,405,500 |
13 May 2022 | 4.72 | 4.73 | 4.58 | 4.61 | 4.61 | 2,634,700 |
12 May 2022 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | 1,470,300 |
11 May 2022 | 4.70 | 4.74 | 4.65 | 4.70 | 4.70 | 2,819,700 |
10 May 2022 | 4.74 | 4.76 | 4.68 | 4.68 | 4.68 | 1,715,600 |
09 May 2022 | 4.69 | 4.87 | 4.66 | 4.72 | 4.72 | 3,052,500 |
06 May 2022 | 4.80 | 4.80 | 4.69 | 4.72 | 4.72 | 1,515,500 |
05 May 2022 | 4.79 | 4.83 | 4.75 | 4.83 | 4.83 | 1,549,600 |
04 May 2022 | 4.69 | 4.80 | 4.66 | 4.73 | 4.73 | 3,681,500 |
29 Apr 2022 | 4.77 | 4.80 | 4.68 | 4.69 | 4.69 | 4,137,800 |
28 Apr 2022 | 4.65 | 4.77 | 4.64 | 4.75 | 4.75 | 2,620,400 |
27 Apr 2022 | 4.63 | 4.67 | 4.60 | 4.60 | 4.60 | 2,126,700 |
26 Apr 2022 | 4.67 | 4.69 | 4.60 | 4.65 | 4.65 | 2,368,900 |
25 Apr 2022 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 1,755,300 |
22 Apr 2022 | 4.69 | 4.76 | 4.68 | 4.71 | 4.71 | 1,490,400 |
21 Apr 2022 | 4.80 | 4.82 | 4.72 | 4.72 | 4.72 | 2,664,100 |
20 Apr 2022 | 4.84 | 4.87 | 4.77 | 4.77 | 4.77 | 1,485,000 |
19 Apr 2022 | 4.88 | 4.90 | 4.79 | 4.82 | 4.82 | 2,449,000 |
18 Apr 2022 | 4.84 | 4.84 | 4.76 | 4.78 | 4.78 | 2,010,200 |
14 Apr 2022 | 4.91 | 4.92 | 4.85 | 4.86 | 4.86 | 2,121,300 |
13 Apr 2022 | 4.90 | 4.94 | 4.87 | 4.87 | 4.87 | 1,199,800 |
12 Apr 2022 | 4.90 | 4.93 | 4.88 | 4.88 | 4.88 | 1,430,800 |
11 Apr 2022 | 4.93 | 4.96 | 4.89 | 4.92 | 4.92 | 3,417,200 |
08 Apr 2022 | 4.99 | 5.02 | 4.93 | 4.93 | 4.93 | 4,011,000 |
07 Apr 2022 | 5.03 | 5.07 | 4.98 | 5.01 | 5.01 | 3,157,200 |
06 Apr 2022 | 5.15 | 5.18 | 5.06 | 5.08 | 5.08 | 3,543,400 |
05 Apr 2022 | 5.13 | 5.22 | 5.12 | 5.20 | 5.20 | 1,435,500 |
04 Apr 2022 | 5.04 | 5.14 | 5.03 | 5.08 | 5.08 | 1,632,600 |
01 Apr 2022 | 4.91 | 5.06 | 4.91 | 5.03 | 5.03 | 2,451,500 |
31 Mar 2022 | 5.00 | 5.06 | 4.90 | 4.90 | 4.90 | 4,768,283 |
30 Mar 2022 | 5.06 | 5.08 | 5.01 | 5.04 | 5.04 | 1,637,900 |
29 Mar 2022 | 5.02 | 5.10 | 4.98 | 5.02 | 5.02 | 2,334,500 |
28 Mar 2022 | 5.08 | 5.09 | 5.01 | 5.03 | 5.03 | 966,500 |
25 Mar 2022 | 4.98 | 5.14 | 4.97 | 5.08 | 5.08 | 1,924,000 |
24 Mar 2022 | 4.92 | 4.97 | 4.90 | 4.94 | 4.94 | 2,434,100 |
23 Mar 2022 | 4.94 | 4.99 | 4.93 | 4.95 | 4.95 | 1,430,500 |
22 Mar 2022 | 4.92 | 4.97 | 4.91 | 4.92 | 4.92 | 1,439,100 |
21 Mar 2022 | 4.97 | 4.98 | 4.89 | 4.93 | 4.93 | 1,244,900 |
18 Mar 2022 | 4.96 | 5.07 | 4.93 | 4.97 | 4.97 | 5,436,600 |
17 Mar 2022 | 4.84 | 4.96 | 4.80 | 4.91 | 4.91 | 3,350,900 |
17 Mar 2022 | 0.16 Dividend | |||||
16 Mar 2022 | 4.82 | 4.90 | 4.74 | 4.85 | 4.69 | 3,655,800 |
15 Mar 2022 | 5.02 | 5.02 | 4.81 | 4.84 | 4.68 | 3,584,000 |
14 Mar 2022 | 5.13 | 5.17 | 5.03 | 5.05 | 4.88 | 2,039,500 |
11 Mar 2022 | 5.23 | 5.23 | 5.09 | 5.11 | 4.94 | 2,026,300 |
10 Mar 2022 | 5.19 | 5.24 | 5.16 | 5.20 | 5.03 | 2,414,700 |
09 Mar 2022 | 5.10 | 5.18 | 5.02 | 5.11 | 4.94 | 3,026,600 |
08 Mar 2022 | 5.20 | 5.22 | 5.07 | 5.13 | 4.96 | 3,140,300 |
07 Mar 2022 | 5.33 | 5.38 | 5.22 | 5.24 | 5.07 | 2,088,100 |
04 Mar 2022 | 5.40 | 5.44 | 5.35 | 5.40 | 5.22 | 1,526,700 |
03 Mar 2022 | 5.33 | 5.42 | 5.33 | 5.40 | 5.22 | 1,704,800 |
02 Mar 2022 | 5.38 | 5.45 | 5.35 | 5.36 | 5.18 | 2,363,200 |
01 Mar 2022 | 5.41 | 5.44 | 5.33 | 5.42 | 5.24 | 2,876,500 |
28 Feb 2022 | 5.52 | 5.55 | 5.32 | 5.39 | 5.21 | 5,337,500 |
25 Feb 2022 | 5.60 | 5.63 | 5.52 | 5.55 | 5.37 | 2,196,400 |
24 Feb 2022 | 5.61 | 5.70 | 5.49 | 5.57 | 5.39 | 2,758,700 |
23 Feb 2022 | 5.58 | 5.70 | 5.58 | 5.69 | 5.50 | 1,939,000 |
22 Feb 2022 | 5.58 | 5.62 | 5.55 | 5.61 | 5.42 | 1,524,900 |
21 Feb 2022 | 5.59 | 5.64 | 5.54 | 5.61 | 5.42 | 1,095,400 |
18 Feb 2022 | 5.67 | 5.68 | 5.57 | 5.58 | 5.40 | 3,109,100 |
17 Feb 2022 | 5.70 | 5.76 | 5.67 | 5.71 | 5.52 | 2,367,700 |
16 Feb 2022 | 5.71 | 5.74 | 5.65 | 5.70 | 5.51 | 2,066,300 |
15 Feb 2022 | 5.73 | 5.80 | 5.69 | 5.71 | 5.52 | 3,942,400 |
14 Feb 2022 | 5.64 | 5.74 | 5.63 | 5.71 | 5.52 | 2,005,100 |
11 Feb 2022 | 5.63 | 5.78 | 5.61 | 5.61 | 5.42 | 2,033,300 |
10 Feb 2022 | 5.58 | 5.73 | 5.57 | 5.72 | 5.53 | 3,437,700 |
09 Feb 2022 | 5.56 | 5.64 | 5.53 | 5.56 | 5.38 | 2,149,900 |
08 Feb 2022 | 5.62 | 5.62 | 5.51 | 5.53 | 5.35 | 1,345,300 |
07 Feb 2022 | 5.59 | 5.67 | 5.54 | 5.58 | 5.40 | 1,835,900 |
04 Feb 2022 | 5.66 | 5.69 | 5.56 | 5.59 | 5.41 | 2,306,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |