Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 9.78 | 9.87 | 9.78 | 9.87 | 9.87 | 12,100 |
26 May 2022 | 9.51 | 9.73 | 9.51 | 9.66 | 9.66 | 13,300 |
25 May 2022 | 9.50 | 9.55 | 9.48 | 9.50 | 9.50 | 8,100 |
24 May 2022 | 9.58 | 9.60 | 9.56 | 9.59 | 9.59 | 6,200 |
23 May 2022 | 9.46 | 9.62 | 9.46 | 9.59 | 9.59 | 5,800 |
20 May 2022 | 9.52 | 9.52 | 9.32 | 9.44 | 9.44 | 9,500 |
19 May 2022 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | 7,600 |
18 May 2022 | 9.45 | 9.46 | 9.27 | 9.30 | 9.30 | 47,100 |
17 May 2022 | 9.49 | 9.54 | 9.39 | 9.53 | 9.53 | 28,800 |
16 May 2022 | 9.43 | 9.49 | 9.26 | 9.34 | 9.34 | 12,700 |
13 May 2022 | 9.25 | 9.49 | 9.14 | 9.45 | 9.45 | 27,400 |
13 May 2022 | 0.725 Dividend | |||||
12 May 2022 | 9.88 | 10.31 | 9.86 | 9.93 | 9.20 | 27,500 |
11 May 2022 | 10.00 | 10.24 | 9.94 | 9.97 | 9.24 | 33,900 |
10 May 2022 | 10.13 | 10.42 | 9.97 | 9.97 | 9.24 | 12,100 |
09 May 2022 | 10.10 | 10.11 | 10.02 | 10.03 | 9.30 | 21,500 |
06 May 2022 | 10.22 | 10.23 | 10.13 | 10.22 | 9.47 | 9,900 |
05 May 2022 | 10.32 | 10.36 | 10.17 | 10.22 | 9.47 | 20,200 |
04 May 2022 | 10.40 | 10.53 | 10.36 | 10.52 | 9.75 | 20,800 |
03 May 2022 | 10.36 | 10.40 | 10.26 | 10.30 | 9.55 | 20,600 |
02 May 2022 | 10.29 | 10.39 | 10.26 | 10.39 | 9.63 | 8,000 |
29 Apr 2022 | 10.33 | 10.45 | 10.30 | 10.30 | 9.55 | 10,800 |
28 Apr 2022 | 10.43 | 10.44 | 10.34 | 10.40 | 9.64 | 33,600 |
27 Apr 2022 | 10.52 | 10.52 | 10.29 | 10.29 | 9.54 | 16,900 |
26 Apr 2022 | 10.60 | 10.61 | 10.33 | 10.33 | 9.58 | 42,500 |
25 Apr 2022 | 10.69 | 10.88 | 10.61 | 10.65 | 9.87 | 53,100 |
22 Apr 2022 | 10.93 | 10.97 | 10.89 | 10.89 | 10.09 | 19,500 |
21 Apr 2022 | 11.13 | 11.18 | 10.93 | 10.99 | 10.19 | 23,200 |
20 Apr 2022 | 10.90 | 11.04 | 10.88 | 11.00 | 10.20 | 27,100 |
19 Apr 2022 | 10.86 | 10.92 | 10.84 | 10.88 | 10.09 | 8,700 |
18 Apr 2022 | 10.64 | 10.91 | 10.64 | 10.81 | 10.02 | 43,500 |
14 Apr 2022 | 11.01 | 11.01 | 10.82 | 10.84 | 10.05 | 11,300 |
13 Apr 2022 | 10.86 | 10.96 | 10.86 | 10.96 | 10.16 | 29,700 |
12 Apr 2022 | 10.95 | 10.98 | 10.87 | 10.87 | 10.08 | 14,100 |
11 Apr 2022 | 11.07 | 11.07 | 10.88 | 10.92 | 10.12 | 61,300 |
08 Apr 2022 | 11.06 | 11.10 | 11.04 | 11.08 | 10.27 | 17,800 |
07 Apr 2022 | 11.11 | 11.17 | 11.06 | 11.09 | 10.28 | 10,400 |
06 Apr 2022 | 11.20 | 11.27 | 11.13 | 11.24 | 10.42 | 11,800 |
05 Apr 2022 | 11.39 | 11.39 | 11.29 | 11.30 | 10.47 | 10,400 |
04 Apr 2022 | 11.44 | 11.51 | 11.39 | 11.40 | 10.57 | 15,300 |
01 Apr 2022 | 11.54 | 11.54 | 11.43 | 11.50 | 10.66 | 9,300 |
31 Mar 2022 | 11.63 | 11.63 | 11.43 | 11.43 | 10.60 | 15,700 |
30 Mar 2022 | 11.73 | 11.73 | 11.63 | 11.63 | 10.78 | 13,400 |
29 Mar 2022 | 11.76 | 11.82 | 11.63 | 11.76 | 10.90 | 14,000 |
28 Mar 2022 | 11.60 | 11.60 | 11.40 | 11.51 | 10.67 | 20,700 |
25 Mar 2022 | 11.71 | 11.71 | 11.53 | 11.56 | 10.72 | 10,400 |
24 Mar 2022 | 11.71 | 11.75 | 11.70 | 11.70 | 10.85 | 12,500 |
23 Mar 2022 | 11.74 | 11.82 | 11.60 | 11.70 | 10.85 | 11,500 |
22 Mar 2022 | 11.63 | 11.98 | 11.63 | 11.90 | 11.03 | 21,800 |
21 Mar 2022 | 11.69 | 11.70 | 11.52 | 11.64 | 10.79 | 32,200 |
18 Mar 2022 | 11.47 | 11.82 | 11.47 | 11.73 | 10.87 | 17,000 |
17 Mar 2022 | 11.41 | 11.61 | 11.38 | 11.57 | 10.73 | 46,300 |
16 Mar 2022 | 11.37 | 11.74 | 11.37 | 11.55 | 10.71 | 41,300 |
15 Mar 2022 | 11.24 | 11.29 | 11.12 | 11.23 | 10.41 | 70,800 |
14 Mar 2022 | 11.11 | 11.41 | 11.11 | 11.22 | 10.40 | 23,200 |
11 Mar 2022 | 11.14 | 11.24 | 10.79 | 10.90 | 10.10 | 56,500 |
10 Mar 2022 | 11.12 | 11.13 | 10.98 | 11.04 | 10.23 | 27,100 |
09 Mar 2022 | 10.97 | 11.38 | 10.97 | 11.21 | 10.39 | 29,300 |
08 Mar 2022 | 10.50 | 11.06 | 10.50 | 10.63 | 9.85 | 52,500 |
07 Mar 2022 | 10.87 | 11.44 | 10.51 | 10.57 | 9.80 | 90,000 |
04 Mar 2022 | 11.20 | 11.50 | 10.86 | 10.93 | 10.13 | 68,200 |
03 Mar 2022 | 11.97 | 11.97 | 11.42 | 11.50 | 10.66 | 56,600 |
02 Mar 2022 | 11.87 | 12.12 | 11.87 | 12.12 | 11.24 | 12,700 |
01 Mar 2022 | 12.00 | 12.10 | 11.80 | 11.83 | 10.97 | 27,900 |
28 Feb 2022 | 12.01 | 12.21 | 11.87 | 12.02 | 11.14 | 43,700 |
25 Feb 2022 | 12.01 | 12.20 | 11.88 | 12.20 | 11.31 | 45,200 |
24 Feb 2022 | 11.82 | 12.04 | 11.74 | 12.03 | 11.15 | 21,100 |
23 Feb 2022 | 12.45 | 12.47 | 12.25 | 12.27 | 11.37 | 11,600 |
22 Feb 2022 | 12.58 | 12.65 | 12.31 | 12.41 | 11.50 | 17,300 |
18 Feb 2022 | 12.90 | 13.13 | 12.66 | 12.81 | 11.87 | 13,000 |
17 Feb 2022 | 13.25 | 13.25 | 12.90 | 12.90 | 11.96 | 23,600 |
16 Feb 2022 | 13.29 | 13.49 | 13.29 | 13.36 | 12.38 | 14,400 |
15 Feb 2022 | 13.15 | 13.53 | 13.15 | 13.33 | 12.36 | 12,400 |
14 Feb 2022 | 13.23 | 13.29 | 13.03 | 13.10 | 12.14 | 9,700 |
11 Feb 2022 | 13.59 | 13.59 | 13.23 | 13.24 | 12.27 | 13,700 |
10 Feb 2022 | 13.32 | 13.68 | 13.32 | 13.45 | 12.47 | 9,400 |
09 Feb 2022 | 13.33 | 13.70 | 13.33 | 13.47 | 12.49 | 22,100 |
08 Feb 2022 | 13.12 | 13.24 | 13.12 | 13.21 | 12.25 | 9,300 |
07 Feb 2022 | 13.15 | 13.31 | 13.14 | 13.18 | 12.22 | 31,100 |
04 Feb 2022 | 13.26 | 13.40 | 13.25 | 13.30 | 12.33 | 17,100 |
03 Feb 2022 | 13.43 | 13.66 | 13.25 | 13.31 | 12.34 | 25,600 |
02 Feb 2022 | 13.54 | 13.65 | 13.21 | 13.44 | 12.46 | 28,000 |
01 Feb 2022 | 13.39 | 13.50 | 13.31 | 13.39 | 12.41 | 39,600 |
31 Jan 2022 | 12.99 | 13.52 | 12.99 | 13.43 | 12.45 | 23,500 |
28 Jan 2022 | 13.09 | 13.24 | 12.89 | 13.13 | 12.17 | 29,300 |
27 Jan 2022 | 13.57 | 13.68 | 12.83 | 13.09 | 12.13 | 31,300 |
26 Jan 2022 | 13.10 | 13.46 | 13.10 | 13.17 | 12.21 | 22,600 |
25 Jan 2022 | 13.20 | 13.21 | 12.56 | 12.98 | 12.03 | 45,700 |
24 Jan 2022 | 13.51 | 13.99 | 13.07 | 13.44 | 12.46 | 36,300 |
21 Jan 2022 | 14.25 | 14.35 | 14.02 | 14.09 | 13.06 | 19,600 |
20 Jan 2022 | 14.17 | 14.25 | 14.09 | 14.20 | 13.16 | 26,300 |
19 Jan 2022 | 14.26 | 14.26 | 14.09 | 14.13 | 13.10 | 68,700 |
18 Jan 2022 | 14.43 | 14.48 | 14.12 | 14.22 | 13.18 | 29,000 |
14 Jan 2022 | 14.72 | 14.78 | 14.60 | 14.74 | 13.66 | 20,900 |
13 Jan 2022 | 14.85 | 14.85 | 14.72 | 14.72 | 13.65 | 5,700 |
12 Jan 2022 | 14.87 | 14.95 | 14.63 | 14.72 | 13.65 | 33,700 |
11 Jan 2022 | 14.79 | 14.93 | 14.75 | 14.76 | 13.68 | 21,600 |
10 Jan 2022 | 14.77 | 14.96 | 14.75 | 14.81 | 13.73 | 12,400 |
07 Jan 2022 | 14.87 | 15.09 | 14.78 | 14.89 | 13.80 | 11,900 |
06 Jan 2022 | 14.93 | 15.06 | 14.93 | 14.97 | 13.88 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |