Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 9.80 | 9.98 | 9.80 | 9.94 | 9.94 | 43,900 |
26 May 2022 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 15,300 |
25 May 2022 | 9.70 | 9.76 | 9.70 | 9.74 | 9.74 | 4,050 |
24 May 2022 | 9.74 | 9.74 | 9.68 | 9.74 | 9.74 | 13,750 |
20 May 2022 | 9.72 | 9.74 | 9.67 | 9.74 | 9.74 | 3,100 |
19 May 2022 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 2,800 |
18 May 2022 | 9.68 | 9.81 | 9.66 | 9.70 | 9.70 | 4,500 |
17 May 2022 | 9.70 | 9.75 | 9.69 | 9.69 | 9.69 | 1,500 |
16 May 2022 | 9.65 | 9.70 | 9.64 | 9.70 | 9.70 | 2,500 |
13 May 2022 | 9.71 | 9.88 | 9.55 | 9.71 | 9.71 | 16,200 |
12 May 2022 | 9.75 | 9.80 | 9.60 | 9.65 | 9.65 | 13,556 |
11 May 2022 | 9.77 | 9.80 | 9.76 | 9.80 | 9.80 | 3,070 |
10 May 2022 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | 1,400 |
09 May 2022 | 9.75 | 9.79 | 9.75 | 9.76 | 9.76 | 11,300 |
06 May 2022 | 9.80 | 9.89 | 9.75 | 9.76 | 9.76 | 19,470 |
05 May 2022 | 9.83 | 9.83 | 9.77 | 9.78 | 9.78 | 1,300 |
04 May 2022 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | 3,900 |
03 May 2022 | 9.76 | 9.89 | 9.76 | 9.85 | 9.85 | 12,200 |
02 May 2022 | 9.81 | 9.84 | 9.75 | 9.82 | 9.82 | 20,575 |
29 Apr 2022 | 9.94 | 9.95 | 9.89 | 9.92 | 9.92 | 12,620 |
28 Apr 2022 | 9.99 | 9.99 | 9.93 | 9.97 | 9.97 | 35,950 |
27 Apr 2022 | 10.00 | 10.09 | 10.00 | 10.09 | 10.09 | 1,900 |
26 Apr 2022 | 10.15 | 10.15 | 10.01 | 10.01 | 10.01 | 22,290 |
25 Apr 2022 | 10.13 | 10.15 | 10.11 | 10.11 | 10.11 | 6,400 |
22 Apr 2022 | 10.17 | 10.19 | 10.15 | 10.15 | 10.15 | 26,300 |
21 Apr 2022 | 10.20 | 10.20 | 10.17 | 10.18 | 10.18 | 9,150 |
20 Apr 2022 | 10.20 | 10.20 | 10.18 | 10.20 | 10.20 | 2,600 |
19 Apr 2022 | 10.17 | 10.21 | 10.17 | 10.21 | 10.21 | 8,800 |
18 Apr 2022 | 10.18 | 10.23 | 10.16 | 10.17 | 10.17 | 35,540 |
14 Apr 2022 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 9,700 |
13 Apr 2022 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 7,100 |
12 Apr 2022 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 10,800 |
11 Apr 2022 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 21,800 |
08 Apr 2022 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 37,900 |
07 Apr 2022 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 11,600 |
06 Apr 2022 | 10.20 | 10.21 | 10.18 | 10.21 | 10.21 | 35,775 |
05 Apr 2022 | 10.18 | 10.19 | 10.17 | 10.18 | 10.18 | 96,400 |
04 Apr 2022 | 10.18 | 10.19 | 10.17 | 10.18 | 10.18 | 63,300 |
01 Apr 2022 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 63,000 |
31 Mar 2022 | 10.20 | 10.21 | 10.15 | 10.19 | 10.19 | 553,687 |
30 Mar 2022 | 10.40 | 10.42 | 10.40 | 10.40 | 10.40 | 34,900 |
29 Mar 2022 | 10.37 | 10.41 | 10.37 | 10.41 | 10.41 | 14,200 |
28 Mar 2022 | 10.34 | 10.35 | 10.31 | 10.35 | 10.35 | 25,850 |
25 Mar 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,100 |
24 Mar 2022 | 10.29 | 10.29 | 10.25 | 10.29 | 10.29 | 7,040 |
23 Mar 2022 | 10.29 | 10.30 | 10.25 | 10.25 | 10.25 | 1,850 |
22 Mar 2022 | 10.25 | 10.36 | 10.24 | 10.25 | 10.25 | 11,100 |
21 Mar 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 900 |
18 Mar 2022 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 4,100 |
17 Mar 2022 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 28,615 |
16 Mar 2022 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 9,700 |
15 Mar 2022 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 13,592 |
14 Mar 2022 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 7,100 |
11 Mar 2022 | 10.22 | 10.28 | 10.22 | 10.25 | 10.25 | 11,500 |
10 Mar 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 800 |
09 Mar 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 630 |
08 Mar 2022 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | 26,980 |
07 Mar 2022 | 10.23 | 10.26 | 10.20 | 10.25 | 10.25 | 17,800 |
04 Mar 2022 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 13,325 |
03 Mar 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,400 |
02 Mar 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 3,100 |
01 Mar 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 12,700 |
28 Feb 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 4,600 |
25 Feb 2022 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 11,050 |
24 Feb 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
23 Feb 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 4,500 |
22 Feb 2022 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 10,540 |
18 Feb 2022 | 10.30 | 10.31 | 10.27 | 10.27 | 10.27 | 4,215 |
17 Feb 2022 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 3,100 |
16 Feb 2022 | 10.29 | 10.29 | 10.26 | 10.28 | 10.28 | 2,436 |
15 Feb 2022 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 6,670 |
14 Feb 2022 | 10.27 | 10.30 | 10.27 | 10.28 | 10.28 | 6,150 |
11 Feb 2022 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 8,900 |
10 Feb 2022 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 1,097 |
09 Feb 2022 | 10.22 | 10.25 | 10.20 | 10.22 | 10.22 | 13,310 |
08 Feb 2022 | 10.23 | 10.24 | 10.21 | 10.22 | 10.22 | 2,040 |
07 Feb 2022 | 10.20 | 10.25 | 10.20 | 10.23 | 10.23 | 22,820 |
04 Feb 2022 | 10.19 | 10.20 | 10.15 | 10.20 | 10.20 | 88,406 |
03 Feb 2022 | 10.19 | 10.19 | 10.15 | 10.18 | 10.18 | 20,200 |
02 Feb 2022 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 8,200 |
01 Feb 2022 | 10.18 | 10.23 | 10.16 | 10.23 | 10.23 | 8,900 |
31 Jan 2022 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 8,200 |
28 Jan 2022 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 27,900 |
28 Jan 2022 | 0.15625 Dividend | |||||
27 Jan 2022 | 10.27 | 10.31 | 10.26 | 10.26 | 10.10 | 17,892 |
26 Jan 2022 | 10.25 | 10.28 | 10.25 | 10.25 | 10.09 | 10,100 |
25 Jan 2022 | 10.24 | 10.24 | 10.21 | 10.23 | 10.07 | 10,095 |
24 Jan 2022 | 10.26 | 10.26 | 10.21 | 10.21 | 10.05 | 11,650 |
21 Jan 2022 | 10.30 | 10.30 | 10.29 | 10.29 | 10.13 | 79,775 |
20 Jan 2022 | 10.33 | 10.34 | 10.30 | 10.31 | 10.15 | 58,517 |
19 Jan 2022 | 10.35 | 10.35 | 10.31 | 10.31 | 10.15 | 14,450 |
18 Jan 2022 | 10.34 | 10.36 | 10.34 | 10.34 | 10.18 | 37,232 |
17 Jan 2022 | 10.34 | 10.37 | 10.34 | 10.37 | 10.21 | 32,977 |
14 Jan 2022 | 10.30 | 10.34 | 10.30 | 10.31 | 10.15 | 21,900 |
13 Jan 2022 | 10.17 | 10.35 | 10.17 | 10.30 | 10.14 | 238,240 |
12 Jan 2022 | 10.15 | 10.17 | 10.14 | 10.17 | 10.02 | 77,400 |
11 Jan 2022 | 10.14 | 10.15 | 10.14 | 10.15 | 10.00 | 125,850 |
10 Jan 2022 | 10.13 | 10.15 | 10.12 | 10.14 | 9.99 | 222,500 |
07 Jan 2022 | 10.11 | 10.14 | 10.10 | 10.13 | 9.98 | 399,419 |
06 Jan 2022 | 10.30 | 10.30 | 10.21 | 10.21 | 10.05 | 18,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |