Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 8.56 | 8.56 | 8.36 | 8.43 | 8.43 | 1,900 |
19 May 2022 | 8.30 | 8.71 | 8.30 | 8.62 | 8.62 | 4,800 |
18 May 2022 | 8.27 | 8.30 | 8.21 | 8.24 | 8.24 | 1,300 |
17 May 2022 | 8.64 | 8.93 | 8.01 | 8.12 | 8.12 | 31,600 |
16 May 2022 | 8.64 | 8.65 | 8.57 | 8.57 | 8.57 | 4,200 |
13 May 2022 | 9.45 | 9.45 | 8.41 | 8.56 | 8.56 | 4,500 |
12 May 2022 | 8.75 | 8.76 | 8.40 | 8.41 | 8.41 | 11,500 |
11 May 2022 | 8.91 | 8.95 | 8.75 | 8.76 | 8.76 | 7,000 |
10 May 2022 | 8.64 | 9.06 | 8.64 | 8.95 | 8.95 | 4,000 |
09 May 2022 | 9.11 | 9.11 | 8.61 | 8.61 | 8.61 | 9,900 |
06 May 2022 | 9.13 | 9.15 | 9.13 | 9.13 | 9.13 | 4,800 |
05 May 2022 | 9.15 | 9.17 | 9.10 | 9.10 | 9.10 | 1,200 |
04 May 2022 | 9.19 | 9.22 | 9.10 | 9.18 | 9.18 | 2,100 |
03 May 2022 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 3,600 |
02 May 2022 | 9.41 | 9.41 | 9.00 | 9.09 | 9.09 | 6,800 |
29 Apr 2022 | 9.44 | 9.44 | 9.15 | 9.30 | 9.30 | 7,700 |
28 Apr 2022 | 9.45 | 9.49 | 9.24 | 9.49 | 9.49 | 3,200 |
27 Apr 2022 | 9.15 | 9.70 | 9.15 | 9.58 | 9.58 | 5,900 |
26 Apr 2022 | 9.37 | 9.37 | 9.15 | 9.36 | 9.36 | 8,500 |
25 Apr 2022 | 9.57 | 9.64 | 9.36 | 9.36 | 9.36 | 10,400 |
22 Apr 2022 | 9.55 | 9.70 | 9.55 | 9.62 | 9.62 | 2,100 |
21 Apr 2022 | 9.65 | 9.69 | 9.55 | 9.55 | 9.55 | 3,200 |
20 Apr 2022 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 3,000 |
19 Apr 2022 | 9.71 | 9.71 | 9.64 | 9.64 | 9.64 | 2,200 |
18 Apr 2022 | 9.65 | 9.74 | 9.63 | 9.71 | 9.71 | 4,200 |
14 Apr 2022 | 9.61 | 9.62 | 9.55 | 9.56 | 9.56 | 5,400 |
13 Apr 2022 | 9.83 | 9.83 | 9.51 | 9.64 | 9.64 | 14,800 |
12 Apr 2022 | 9.81 | 9.85 | 9.81 | 9.83 | 9.83 | 1,500 |
11 Apr 2022 | 9.68 | 9.84 | 9.68 | 9.79 | 9.79 | 3,100 |
08 Apr 2022 | 9.65 | 9.81 | 9.65 | 9.79 | 9.79 | 8,000 |
07 Apr 2022 | 9.55 | 9.62 | 9.55 | 9.60 | 9.60 | 6,100 |
06 Apr 2022 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 3,300 |
05 Apr 2022 | 9.61 | 9.65 | 9.56 | 9.65 | 9.65 | 16,200 |
04 Apr 2022 | 9.61 | 9.61 | 9.55 | 9.58 | 9.58 | 8,700 |
01 Apr 2022 | 9.57 | 9.60 | 9.54 | 9.58 | 9.58 | 6,700 |
31 Mar 2022 | 9.62 | 9.62 | 9.56 | 9.56 | 9.56 | 3,400 |
30 Mar 2022 | 9.53 | 9.61 | 9.53 | 9.58 | 9.58 | 4,800 |
29 Mar 2022 | 9.48 | 9.60 | 9.48 | 9.53 | 9.53 | 8,900 |
28 Mar 2022 | 9.51 | 9.55 | 9.45 | 9.49 | 9.49 | 9,400 |
25 Mar 2022 | 9.26 | 9.50 | 9.26 | 9.45 | 9.45 | 5,800 |
24 Mar 2022 | 9.24 | 9.46 | 9.24 | 9.42 | 9.42 | 9,000 |
23 Mar 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 300 |
22 Mar 2022 | 9.34 | 9.34 | 9.12 | 9.18 | 9.18 | 18,400 |
21 Mar 2022 | 9.58 | 9.65 | 9.26 | 9.26 | 9.26 | 33,100 |
18 Mar 2022 | 9.55 | 9.63 | 9.45 | 9.55 | 9.55 | 12,900 |
17 Mar 2022 | 9.40 | 9.49 | 9.40 | 9.48 | 9.48 | 14,500 |
16 Mar 2022 | 9.43 | 9.43 | 9.30 | 9.40 | 9.40 | 6,900 |
15 Mar 2022 | 9.23 | 9.28 | 9.22 | 9.28 | 9.28 | 3,400 |
14 Mar 2022 | 9.26 | 9.28 | 9.15 | 9.24 | 9.24 | 11,300 |
11 Mar 2022 | 9.10 | 9.19 | 9.10 | 9.18 | 9.18 | 1,200 |
10 Mar 2022 | 9.08 | 9.10 | 9.07 | 9.10 | 9.10 | 9,800 |
09 Mar 2022 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | 7,000 |
08 Mar 2022 | 9.02 | 9.12 | 9.02 | 9.10 | 9.10 | 15,200 |
07 Mar 2022 | 9.07 | 9.07 | 8.97 | 9.02 | 9.02 | 8,100 |
04 Mar 2022 | 9.07 | 9.11 | 9.00 | 9.11 | 9.11 | 7,500 |
03 Mar 2022 | 9.18 | 9.18 | 8.98 | 9.07 | 9.07 | 17,900 |
02 Mar 2022 | 9.10 | 9.16 | 9.10 | 9.16 | 9.16 | 7,300 |
01 Mar 2022 | 9.12 | 9.13 | 9.09 | 9.13 | 9.13 | 20,400 |
28 Feb 2022 | 9.21 | 9.21 | 9.07 | 9.13 | 9.13 | 7,200 |
25 Feb 2022 | 9.14 | 9.24 | 9.10 | 9.24 | 9.24 | 14,500 |
25 Feb 2022 | 0.06667 Dividend | |||||
24 Feb 2022 | 9.05 | 9.17 | 8.86 | 9.17 | 9.10 | 18,400 |
23 Feb 2022 | 9.13 | 9.18 | 9.04 | 9.04 | 8.97 | 24,300 |
22 Feb 2022 | 9.20 | 9.22 | 9.00 | 9.09 | 9.02 | 13,400 |
18 Feb 2022 | 9.15 | 9.20 | 9.08 | 9.20 | 9.13 | 9,800 |
17 Feb 2022 | 9.21 | 9.21 | 8.99 | 9.17 | 9.10 | 10,500 |
16 Feb 2022 | 9.48 | 9.48 | 8.75 | 9.21 | 9.14 | 112,700 |
15 Feb 2022 | 9.48 | 9.50 | 9.48 | 9.50 | 9.43 | 300 |
14 Feb 2022 | 9.60 | 9.60 | 9.42 | 9.48 | 9.41 | 9,100 |
11 Feb 2022 | 9.90 | 9.90 | 9.59 | 9.60 | 9.53 | 11,700 |
10 Feb 2022 | 9.72 | 9.80 | 9.72 | 9.80 | 9.73 | 12,100 |
09 Feb 2022 | 9.38 | 9.84 | 9.38 | 9.78 | 9.71 | 26,400 |
08 Feb 2022 | 9.40 | 9.45 | 9.35 | 9.35 | 9.28 | 5,100 |
07 Feb 2022 | 9.45 | 9.45 | 9.36 | 9.40 | 9.33 | 9,700 |
04 Feb 2022 | 9.33 | 9.39 | 9.24 | 9.35 | 9.28 | 24,900 |
03 Feb 2022 | 9.40 | 9.43 | 9.26 | 9.30 | 9.23 | 17,100 |
02 Feb 2022 | 9.48 | 9.48 | 9.38 | 9.41 | 9.34 | 14,400 |
01 Feb 2022 | 9.45 | 9.49 | 9.14 | 9.20 | 9.13 | 45,300 |
31 Jan 2022 | 9.30 | 9.50 | 9.30 | 9.44 | 9.37 | 7,900 |
28 Jan 2022 | 9.41 | 9.41 | 9.27 | 9.38 | 9.31 | 22,600 |
28 Jan 2022 | 0.06667 Dividend | |||||
27 Jan 2022 | 9.46 | 9.50 | 9.43 | 9.47 | 9.33 | 6,300 |
26 Jan 2022 | 9.58 | 9.62 | 9.03 | 9.42 | 9.29 | 43,700 |
25 Jan 2022 | 9.55 | 9.55 | 9.38 | 9.55 | 9.41 | 9,100 |
24 Jan 2022 | 9.63 | 9.63 | 9.30 | 9.59 | 9.45 | 27,000 |
21 Jan 2022 | 9.69 | 9.69 | 9.62 | 9.62 | 9.48 | 9,400 |
20 Jan 2022 | 9.84 | 9.84 | 9.68 | 9.73 | 9.59 | 12,000 |
19 Jan 2022 | 9.86 | 9.88 | 9.73 | 9.81 | 9.67 | 14,900 |
18 Jan 2022 | 9.86 | 9.89 | 9.83 | 9.85 | 9.71 | 16,600 |
17 Jan 2022 | 9.90 | 9.95 | 9.79 | 9.89 | 9.75 | 17,700 |
14 Jan 2022 | 9.90 | 9.91 | 9.84 | 9.88 | 9.74 | 11,900 |
13 Jan 2022 | 9.90 | 9.90 | 9.89 | 9.90 | 9.75 | 7,100 |
12 Jan 2022 | 9.92 | 9.92 | 9.87 | 9.91 | 9.77 | 15,000 |
11 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | 1,000 |
10 Jan 2022 | 9.90 | 9.93 | 9.89 | 9.89 | 9.75 | 7,400 |
07 Jan 2022 | 9.92 | 9.92 | 9.87 | 9.89 | 9.75 | 23,400 |
06 Jan 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.77 | 1,800 |
05 Jan 2022 | 9.92 | 9.93 | 9.92 | 9.92 | 9.78 | 13,000 |
04 Jan 2022 | 9.94 | 9.94 | 9.81 | 9.92 | 9.78 | 14,900 |
31 Dec 2021 | 9.86 | 9.87 | 9.86 | 9.87 | 9.73 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |