Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 8.49 | 8.56 | 8.30 | 8.39 | 8.39 | 4,509,000 |
26 May 2022 | 8.11 | 8.32 | 8.07 | 8.31 | 8.31 | 5,168,800 |
25 May 2022 | 8.04 | 8.20 | 7.96 | 8.16 | 8.16 | 4,696,200 |
24 May 2022 | 8.29 | 8.39 | 8.00 | 8.24 | 8.24 | 6,201,900 |
24 May 2022 | 0.006 Dividend | |||||
23 May 2022 | 8.46 | 8.52 | 8.13 | 8.25 | 8.24 | 4,864,900 |
20 May 2022 | 8.44 | 8.50 | 8.10 | 8.30 | 8.29 | 6,205,600 |
19 May 2022 | 8.10 | 8.56 | 8.02 | 8.34 | 8.33 | 9,137,900 |
18 May 2022 | 8.22 | 8.24 | 7.83 | 7.83 | 7.82 | 5,888,000 |
17 May 2022 | 8.32 | 8.44 | 8.14 | 8.29 | 8.28 | 6,543,000 |
16 May 2022 | 8.28 | 8.32 | 8.04 | 8.13 | 8.12 | 7,128,500 |
13 May 2022 | 7.46 | 8.28 | 7.41 | 8.17 | 8.16 | 7,825,800 |
12 May 2022 | 8.10 | 8.10 | 7.24 | 7.43 | 7.42 | 14,108,700 |
11 May 2022 | 8.58 | 8.83 | 8.17 | 8.23 | 8.22 | 9,146,700 |
10 May 2022 | 8.82 | 8.84 | 8.16 | 8.35 | 8.34 | 7,364,600 |
09 May 2022 | 9.19 | 9.23 | 8.50 | 8.53 | 8.52 | 9,728,200 |
06 May 2022 | 9.82 | 9.89 | 9.42 | 9.48 | 9.47 | 6,689,100 |
05 May 2022 | 10.73 | 10.77 | 9.73 | 9.88 | 9.87 | 6,684,800 |
04 May 2022 | 10.41 | 10.69 | 10.11 | 10.64 | 10.63 | 5,350,800 |
03 May 2022 | 10.12 | 10.49 | 10.12 | 10.40 | 10.39 | 4,705,700 |
02 May 2022 | 10.01 | 10.18 | 9.80 | 10.17 | 10.16 | 6,674,800 |
29 Apr 2022 | 10.73 | 10.82 | 10.27 | 10.30 | 10.29 | 5,328,300 |
28 Apr 2022 | 10.34 | 10.72 | 10.23 | 10.63 | 10.62 | 6,265,900 |
27 Apr 2022 | 10.66 | 10.79 | 10.38 | 10.39 | 10.38 | 4,841,600 |
26 Apr 2022 | 11.16 | 11.27 | 10.60 | 10.61 | 10.60 | 4,304,900 |
25 Apr 2022 | 11.20 | 11.39 | 10.82 | 11.12 | 11.11 | 7,977,700 |
22 Apr 2022 | 12.00 | 12.28 | 11.60 | 11.70 | 11.69 | 5,862,800 |
21 Apr 2022 | 12.86 | 12.93 | 12.11 | 12.25 | 12.24 | 8,185,700 |
20 Apr 2022 | 12.86 | 13.10 | 12.68 | 13.05 | 13.04 | 5,086,500 |
19 Apr 2022 | 13.70 | 13.70 | 12.90 | 12.97 | 12.96 | 8,639,600 |
18 Apr 2022 | 14.50 | 14.59 | 13.87 | 13.89 | 13.88 | 7,414,500 |
14 Apr 2022 | 14.23 | 14.33 | 13.99 | 14.24 | 14.23 | 3,803,600 |
13 Apr 2022 | 13.86 | 14.30 | 13.82 | 14.25 | 14.24 | 5,839,600 |
12 Apr 2022 | 13.67 | 14.01 | 13.43 | 13.68 | 13.67 | 6,407,300 |
11 Apr 2022 | 13.78 | 13.85 | 13.26 | 13.47 | 13.46 | 5,493,000 |
08 Apr 2022 | 13.20 | 13.55 | 13.15 | 13.47 | 13.46 | 3,903,700 |
07 Apr 2022 | 13.02 | 13.31 | 12.92 | 13.17 | 13.16 | 3,458,100 |
06 Apr 2022 | 13.00 | 13.25 | 12.79 | 13.03 | 13.02 | 4,100,900 |
05 Apr 2022 | 13.66 | 13.99 | 12.91 | 12.96 | 12.95 | 6,441,400 |
04 Apr 2022 | 13.67 | 13.72 | 13.35 | 13.56 | 13.55 | 6,060,800 |
01 Apr 2022 | 13.07 | 13.60 | 13.02 | 13.58 | 13.57 | 3,665,000 |
31 Mar 2022 | 13.37 | 13.60 | 13.12 | 13.16 | 13.15 | 4,137,500 |
30 Mar 2022 | 13.42 | 13.77 | 13.24 | 13.36 | 13.35 | 4,125,800 |
29 Mar 2022 | 12.85 | 13.41 | 12.55 | 13.36 | 13.35 | 5,750,600 |
28 Mar 2022 | 13.60 | 13.72 | 13.26 | 13.36 | 13.35 | 6,031,400 |
25 Mar 2022 | 13.77 | 13.88 | 13.58 | 13.87 | 13.86 | 4,281,200 |
24 Mar 2022 | 14.09 | 14.47 | 13.87 | 13.92 | 13.91 | 7,221,100 |
23 Mar 2022 | 13.92 | 14.08 | 13.66 | 13.93 | 13.92 | 5,237,900 |
22 Mar 2022 | 14.00 | 14.09 | 13.55 | 13.79 | 13.78 | 4,130,600 |
21 Mar 2022 | 13.86 | 14.37 | 13.86 | 14.02 | 14.01 | 4,889,500 |
18 Mar 2022 | 13.87 | 14.08 | 13.58 | 13.83 | 13.82 | 8,180,200 |
18 Mar 2022 | 0.008 Dividend | |||||
17 Mar 2022 | 13.75 | 14.49 | 13.66 | 13.95 | 13.93 | 6,998,600 |
16 Mar 2022 | 13.13 | 13.53 | 12.96 | 13.49 | 13.47 | 6,719,300 |
15 Mar 2022 | 12.37 | 13.62 | 12.26 | 13.30 | 13.28 | 7,642,000 |
14 Mar 2022 | 13.00 | 13.26 | 12.71 | 12.87 | 12.85 | 6,882,800 |
11 Mar 2022 | 13.14 | 13.57 | 13.05 | 13.39 | 13.37 | 8,341,700 |
10 Mar 2022 | 12.98 | 13.89 | 12.91 | 13.70 | 13.68 | 10,427,500 |
09 Mar 2022 | 12.56 | 12.93 | 12.32 | 12.78 | 12.76 | 8,125,100 |
08 Mar 2022 | 12.91 | 14.02 | 12.81 | 13.13 | 13.11 | 18,227,500 |
07 Mar 2022 | 12.25 | 12.85 | 12.02 | 12.51 | 12.49 | 10,938,800 |
04 Mar 2022 | 11.89 | 12.38 | 11.86 | 12.22 | 12.20 | 9,390,600 |
03 Mar 2022 | 12.06 | 12.15 | 11.64 | 11.85 | 11.83 | 4,890,700 |
02 Mar 2022 | 11.95 | 12.06 | 11.71 | 12.02 | 12.00 | 6,293,400 |
01 Mar 2022 | 11.35 | 12.22 | 11.34 | 12.18 | 12.16 | 7,462,300 |
28 Feb 2022 | 11.49 | 11.51 | 11.05 | 11.24 | 11.23 | 5,155,600 |
25 Feb 2022 | 11.15 | 11.35 | 10.83 | 11.31 | 11.30 | 6,516,500 |
24 Feb 2022 | 12.15 | 12.30 | 11.06 | 11.36 | 11.35 | 10,477,500 |
23 Feb 2022 | 11.46 | 11.94 | 11.41 | 11.63 | 11.61 | 5,252,300 |
22 Feb 2022 | 11.79 | 11.89 | 11.30 | 11.40 | 11.39 | 5,128,100 |
18 Feb 2022 | 12.09 | 12.17 | 11.55 | 11.66 | 11.64 | 6,225,800 |
17 Feb 2022 | 12.05 | 12.27 | 11.86 | 12.09 | 12.07 | 7,937,700 |
16 Feb 2022 | 11.57 | 11.91 | 11.50 | 11.88 | 11.86 | 5,353,600 |
15 Feb 2022 | 10.95 | 11.51 | 10.82 | 11.50 | 11.49 | 3,978,500 |
14 Feb 2022 | 11.32 | 11.51 | 11.21 | 11.33 | 11.32 | 5,344,700 |
11 Feb 2022 | 10.56 | 11.31 | 10.54 | 11.19 | 11.18 | 6,264,700 |
10 Feb 2022 | 10.63 | 11.13 | 10.48 | 10.53 | 10.52 | 5,258,600 |
09 Feb 2022 | 10.73 | 10.95 | 10.66 | 10.77 | 10.76 | 2,993,600 |
08 Feb 2022 | 10.51 | 10.82 | 10.42 | 10.78 | 10.77 | 3,105,000 |
07 Feb 2022 | 10.05 | 10.63 | 10.01 | 10.54 | 10.53 | 4,245,900 |
04 Feb 2022 | 9.76 | 10.07 | 9.69 | 9.88 | 9.87 | 3,252,600 |
03 Feb 2022 | 9.89 | 10.06 | 9.64 | 9.84 | 9.83 | 4,602,300 |
02 Feb 2022 | 10.39 | 10.45 | 10.07 | 10.08 | 10.07 | 4,420,700 |
01 Feb 2022 | 10.33 | 10.57 | 10.15 | 10.32 | 10.31 | 5,198,300 |
31 Jan 2022 | 9.67 | 10.17 | 9.58 | 10.16 | 10.15 | 4,333,900 |
28 Jan 2022 | 9.46 | 9.57 | 9.29 | 9.54 | 9.53 | 4,974,800 |
27 Jan 2022 | 9.94 | 10.09 | 9.54 | 9.55 | 9.54 | 7,852,500 |
26 Jan 2022 | 10.38 | 10.76 | 10.09 | 10.21 | 10.20 | 6,917,200 |
25 Jan 2022 | 10.20 | 10.59 | 10.15 | 10.51 | 10.50 | 4,387,400 |
24 Jan 2022 | 10.70 | 10.74 | 9.82 | 10.43 | 10.42 | 9,737,300 |
21 Jan 2022 | 11.72 | 11.73 | 10.95 | 10.99 | 10.98 | 6,895,800 |
20 Jan 2022 | 11.98 | 12.12 | 11.62 | 11.65 | 11.63 | 8,582,400 |
19 Jan 2022 | 10.85 | 12.01 | 10.75 | 11.88 | 11.86 | 11,519,900 |
18 Jan 2022 | 10.73 | 10.96 | 10.44 | 10.54 | 10.53 | 5,580,200 |
14 Jan 2022 | 10.82 | 10.88 | 10.51 | 10.70 | 10.69 | 3,141,000 |
13 Jan 2022 | 11.11 | 11.27 | 10.89 | 10.91 | 10.90 | 2,807,200 |
12 Jan 2022 | 10.94 | 11.18 | 10.85 | 11.14 | 11.13 | 3,068,000 |
11 Jan 2022 | 10.41 | 10.85 | 10.33 | 10.84 | 10.83 | 3,213,100 |
10 Jan 2022 | 10.31 | 10.42 | 10.09 | 10.42 | 10.41 | 3,185,600 |
07 Jan 2022 | 10.33 | 10.49 | 10.13 | 10.32 | 10.31 | 3,738,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |