Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 6.14 | 6.19 | 6.12 | 6.18 | 6.18 | 2,118,300 |
24 May 2022 | 6.17 | 6.19 | 6.10 | 6.16 | 6.16 | 3,344,800 |
23 May 2022 | 6.13 | 6.24 | 6.12 | 6.19 | 6.19 | 4,055,200 |
20 May 2022 | 6.07 | 6.11 | 6.00 | 6.05 | 6.05 | 2,572,900 |
19 May 2022 | 5.97 | 6.06 | 5.97 | 6.05 | 6.05 | 2,498,500 |
18 May 2022 | 5.98 | 6.03 | 5.96 | 5.96 | 5.96 | 2,774,400 |
17 May 2022 | 5.95 | 6.00 | 5.93 | 5.97 | 5.97 | 3,876,100 |
16 May 2022 | 6.03 | 6.05 | 5.98 | 6.02 | 6.02 | 2,265,600 |
13 May 2022 | 5.97 | 6.08 | 5.97 | 6.07 | 6.07 | 2,067,500 |
12 May 2022 | 5.81 | 5.93 | 5.80 | 5.87 | 5.87 | 4,814,700 |
11 May 2022 | 5.87 | 5.91 | 5.79 | 5.79 | 5.79 | 3,412,300 |
10 May 2022 | 5.97 | 6.01 | 5.89 | 5.93 | 5.93 | 4,644,900 |
09 May 2022 | 5.95 | 5.99 | 5.91 | 5.92 | 5.92 | 3,001,900 |
06 May 2022 | 6.01 | 6.06 | 5.97 | 6.02 | 6.02 | 3,679,900 |
05 May 2022 | 6.07 | 6.07 | 5.93 | 5.97 | 5.97 | 3,101,100 |
04 May 2022 | 6.02 | 6.13 | 5.99 | 6.13 | 6.13 | 2,187,700 |
03 May 2022 | 5.99 | 6.05 | 5.96 | 6.02 | 6.02 | 3,070,400 |
02 May 2022 | 5.96 | 5.97 | 5.87 | 5.94 | 5.94 | 3,988,700 |
29 Apr 2022 | 6.04 | 6.11 | 5.97 | 5.99 | 5.99 | 2,433,600 |
28 Apr 2022 | 5.96 | 6.05 | 5.93 | 6.02 | 6.02 | 2,873,200 |
27 Apr 2022 | 5.95 | 5.98 | 5.90 | 5.93 | 5.93 | 2,417,500 |
26 Apr 2022 | 6.03 | 6.05 | 5.96 | 5.97 | 5.97 | 2,657,200 |
25 Apr 2022 | 6.04 | 6.08 | 5.95 | 6.06 | 6.06 | 3,736,700 |
22 Apr 2022 | 6.13 | 6.14 | 6.03 | 6.05 | 6.05 | 2,184,100 |
21 Apr 2022 | 6.22 | 6.24 | 6.14 | 6.14 | 6.14 | 1,911,200 |
20 Apr 2022 | 6.20 | 6.23 | 6.17 | 6.18 | 6.18 | 2,471,800 |
19 Apr 2022 | 6.08 | 6.13 | 6.06 | 6.11 | 6.11 | 2,475,100 |
18 Apr 2022 | 6.08 | 6.17 | 6.08 | 6.12 | 6.12 | 2,820,700 |
14 Apr 2022 | 6.14 | 6.17 | 6.08 | 6.10 | 6.10 | 1,771,800 |
13 Apr 2022 | 6.12 | 6.16 | 6.10 | 6.14 | 6.14 | 2,862,100 |
12 Apr 2022 | 6.16 | 6.20 | 6.09 | 6.12 | 6.12 | 3,751,800 |
11 Apr 2022 | 6.19 | 6.24 | 6.16 | 6.16 | 6.16 | 2,972,600 |
08 Apr 2022 | 6.19 | 6.26 | 6.17 | 6.19 | 6.19 | 2,438,300 |
07 Apr 2022 | 6.16 | 6.19 | 6.09 | 6.16 | 6.16 | 3,232,400 |
06 Apr 2022 | 6.18 | 6.21 | 6.14 | 6.16 | 6.16 | 2,813,000 |
05 Apr 2022 | 6.37 | 6.37 | 6.24 | 6.25 | 6.25 | 3,525,600 |
04 Apr 2022 | 6.37 | 6.44 | 6.35 | 6.41 | 6.41 | 2,424,800 |
01 Apr 2022 | 6.37 | 6.38 | 6.30 | 6.36 | 6.36 | 6,762,300 |
31 Mar 2022 | 6.36 | 6.39 | 6.25 | 6.27 | 6.27 | 6,371,200 |
30 Mar 2022 | 6.68 | 6.68 | 6.53 | 6.54 | 6.54 | 1,514,100 |
29 Mar 2022 | 6.74 | 6.75 | 6.67 | 6.68 | 6.68 | 2,056,100 |
28 Mar 2022 | 6.78 | 6.78 | 6.64 | 6.66 | 6.66 | 5,993,800 |
25 Mar 2022 | 6.92 | 6.93 | 6.85 | 6.91 | 6.91 | 2,015,000 |
24 Mar 2022 | 6.94 | 6.94 | 6.87 | 6.91 | 6.91 | 1,230,000 |
23 Mar 2022 | 6.97 | 6.98 | 6.89 | 6.90 | 6.90 | 2,186,700 |
22 Mar 2022 | 6.97 | 7.04 | 6.97 | 6.98 | 6.98 | 2,250,900 |
21 Mar 2022 | 6.89 | 6.94 | 6.88 | 6.91 | 6.91 | 2,284,600 |
18 Mar 2022 | 6.88 | 6.90 | 6.81 | 6.89 | 6.89 | 11,921,500 |
17 Mar 2022 | 6.79 | 6.91 | 6.78 | 6.90 | 6.90 | 3,253,000 |
16 Mar 2022 | 6.82 | 6.93 | 6.81 | 6.89 | 6.89 | 4,691,100 |
15 Mar 2022 | 6.77 | 6.80 | 6.73 | 6.78 | 6.78 | 2,830,200 |
14 Mar 2022 | 6.68 | 6.81 | 6.68 | 6.75 | 6.75 | 4,024,400 |
11 Mar 2022 | 6.64 | 6.71 | 6.57 | 6.57 | 6.57 | 3,032,700 |
10 Mar 2022 | 6.53 | 6.62 | 6.51 | 6.54 | 6.54 | 2,876,000 |
09 Mar 2022 | 6.46 | 6.57 | 6.43 | 6.53 | 6.53 | 3,045,100 |
08 Mar 2022 | 6.59 | 6.59 | 6.26 | 6.33 | 6.33 | 8,669,000 |
07 Mar 2022 | 6.80 | 6.82 | 6.66 | 6.67 | 6.67 | 3,203,600 |
04 Mar 2022 | 6.90 | 6.90 | 6.83 | 6.88 | 6.88 | 3,204,400 |
03 Mar 2022 | 7.10 | 7.12 | 6.99 | 7.05 | 7.05 | 2,710,500 |
02 Mar 2022 | 6.89 | 7.00 | 6.89 | 6.98 | 6.98 | 3,594,200 |
01 Mar 2022 | 7.06 | 7.08 | 6.82 | 6.85 | 6.85 | 5,387,100 |
28 Feb 2022 | 7.17 | 7.18 | 7.09 | 7.13 | 7.13 | 3,028,000 |
25 Feb 2022 | 7.22 | 7.29 | 7.22 | 7.28 | 7.28 | 2,386,300 |
24 Feb 2022 | 7.22 | 7.25 | 7.07 | 7.22 | 7.22 | 5,969,000 |
23 Feb 2022 | 7.48 | 7.48 | 7.37 | 7.38 | 7.38 | 2,527,200 |
22 Feb 2022 | 7.43 | 7.47 | 7.41 | 7.46 | 7.46 | 2,376,700 |
18 Feb 2022 | 7.40 | 7.43 | 7.36 | 7.41 | 7.41 | 1,359,100 |
17 Feb 2022 | 7.51 | 7.53 | 7.43 | 7.44 | 7.44 | 1,025,400 |
16 Feb 2022 | 7.53 | 7.58 | 7.52 | 7.57 | 7.57 | 1,203,800 |
15 Feb 2022 | 7.53 | 7.57 | 7.52 | 7.55 | 7.55 | 1,762,300 |
14 Feb 2022 | 7.53 | 7.56 | 7.45 | 7.50 | 7.50 | 2,205,900 |
11 Feb 2022 | 7.58 | 7.66 | 7.52 | 7.54 | 7.54 | 2,894,300 |
10 Feb 2022 | 7.61 | 7.67 | 7.56 | 7.59 | 7.59 | 1,486,200 |
09 Feb 2022 | 7.67 | 7.68 | 7.62 | 7.62 | 7.62 | 1,365,900 |
08 Feb 2022 | 7.68 | 7.74 | 7.67 | 7.70 | 7.70 | 2,263,900 |
07 Feb 2022 | 7.50 | 7.66 | 7.48 | 7.60 | 7.60 | 2,946,400 |
04 Feb 2022 | 7.28 | 7.37 | 7.28 | 7.35 | 7.35 | 1,774,800 |
03 Feb 2022 | 7.34 | 7.39 | 7.27 | 7.27 | 7.27 | 2,433,700 |
02 Feb 2022 | 7.35 | 7.49 | 7.32 | 7.48 | 7.48 | 1,200,900 |
01 Feb 2022 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 1,732,600 |
31 Jan 2022 | 7.17 | 7.20 | 7.09 | 7.19 | 7.19 | 1,729,200 |
28 Jan 2022 | 7.26 | 7.28 | 7.19 | 7.26 | 7.26 | 1,543,700 |
27 Jan 2022 | 7.30 | 7.35 | 7.21 | 7.26 | 7.26 | 1,822,800 |
26 Jan 2022 | 7.29 | 7.34 | 7.22 | 7.26 | 7.26 | 2,023,600 |
25 Jan 2022 | 7.17 | 7.31 | 7.10 | 7.28 | 7.28 | 2,351,500 |
24 Jan 2022 | 7.10 | 7.23 | 7.10 | 7.21 | 7.21 | 3,642,200 |
21 Jan 2022 | 7.17 | 7.21 | 7.14 | 7.14 | 7.14 | 1,592,800 |
20 Jan 2022 | 7.24 | 7.28 | 7.17 | 7.18 | 7.18 | 1,744,900 |
19 Jan 2022 | 7.31 | 7.33 | 7.23 | 7.24 | 7.24 | 1,571,500 |
18 Jan 2022 | 7.41 | 7.41 | 7.34 | 7.36 | 7.36 | 2,001,600 |
14 Jan 2022 | 7.51 | 7.58 | 7.50 | 7.56 | 7.56 | 2,040,100 |
13 Jan 2022 | 7.45 | 7.56 | 7.45 | 7.52 | 7.52 | 1,723,700 |
12 Jan 2022 | 7.41 | 7.46 | 7.38 | 7.45 | 7.45 | 864,800 |
11 Jan 2022 | 7.32 | 7.40 | 7.32 | 7.38 | 7.38 | 1,459,300 |
10 Jan 2022 | 7.23 | 7.27 | 7.15 | 7.21 | 7.21 | 2,237,700 |
07 Jan 2022 | 7.16 | 7.24 | 7.15 | 7.22 | 7.22 | 1,579,600 |
06 Jan 2022 | 7.12 | 7.14 | 7.07 | 7.12 | 7.12 | 1,216,800 |
05 Jan 2022 | 7.09 | 7.15 | 7.02 | 7.05 | 7.05 | 2,561,300 |
04 Jan 2022 | 6.99 | 7.08 | 6.97 | 7.06 | 7.06 | 2,630,900 |
03 Jan 2022 | 6.83 | 6.93 | 6.83 | 6.93 | 6.93 | 1,277,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |