Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 9.61 | 9.82 | 9.59 | 9.81 | 9.81 | 15,400 |
26 May 2022 | 9.14 | 9.56 | 9.14 | 9.55 | 9.55 | 19,500 |
25 May 2022 | 9.08 | 9.32 | 9.08 | 9.31 | 9.31 | 11,800 |
24 May 2022 | 9.09 | 9.17 | 9.00 | 9.16 | 9.16 | 9,900 |
23 May 2022 | 8.99 | 9.16 | 8.99 | 9.09 | 9.09 | 13,100 |
20 May 2022 | 9.18 | 9.18 | 8.81 | 8.98 | 8.98 | 18,500 |
19 May 2022 | 8.97 | 9.06 | 8.90 | 9.01 | 9.01 | 25,400 |
19 May 2022 | 0.065 Dividend | |||||
18 May 2022 | 9.33 | 9.33 | 9.07 | 9.08 | 9.02 | 24,000 |
17 May 2022 | 9.28 | 9.36 | 9.23 | 9.36 | 9.29 | 9,700 |
16 May 2022 | 9.24 | 9.27 | 9.16 | 9.18 | 9.11 | 18,400 |
13 May 2022 | 9.13 | 9.28 | 9.06 | 9.15 | 9.08 | 20,800 |
12 May 2022 | 9.27 | 9.28 | 9.04 | 9.11 | 9.04 | 29,800 |
11 May 2022 | 9.40 | 9.52 | 9.31 | 9.31 | 9.24 | 6,500 |
10 May 2022 | 9.49 | 9.49 | 9.23 | 9.33 | 9.26 | 35,300 |
09 May 2022 | 9.71 | 9.72 | 9.08 | 9.38 | 9.31 | 18,200 |
06 May 2022 | 9.68 | 9.80 | 9.61 | 9.77 | 9.70 | 14,900 |
05 May 2022 | 10.00 | 10.00 | 9.61 | 9.71 | 9.64 | 34,100 |
04 May 2022 | 10.02 | 10.06 | 9.91 | 10.03 | 9.96 | 2,400 |
03 May 2022 | 9.96 | 9.99 | 9.87 | 9.95 | 9.88 | 20,200 |
02 May 2022 | 9.98 | 10.06 | 9.87 | 9.89 | 9.82 | 26,400 |
29 Apr 2022 | 10.08 | 10.14 | 9.95 | 9.99 | 9.92 | 22,900 |
28 Apr 2022 | 10.08 | 10.14 | 10.02 | 10.11 | 10.04 | 19,500 |
27 Apr 2022 | 10.10 | 10.15 | 10.00 | 10.01 | 9.94 | 29,600 |
26 Apr 2022 | 10.06 | 10.15 | 9.99 | 10.00 | 9.93 | 27,700 |
25 Apr 2022 | 10.07 | 10.10 | 9.88 | 10.10 | 10.03 | 26,700 |
22 Apr 2022 | 10.41 | 10.43 | 10.01 | 10.14 | 10.07 | 36,600 |
21 Apr 2022 | 10.50 | 10.62 | 10.41 | 10.43 | 10.36 | 24,000 |
21 Apr 2022 | 0.066 Dividend | |||||
20 Apr 2022 | 10.64 | 10.78 | 10.56 | 10.56 | 10.42 | 24,000 |
19 Apr 2022 | 10.57 | 10.64 | 10.56 | 10.57 | 10.43 | 22,300 |
18 Apr 2022 | 10.70 | 10.70 | 10.55 | 10.56 | 10.42 | 9,600 |
14 Apr 2022 | 10.60 | 10.62 | 10.56 | 10.62 | 10.48 | 15,700 |
13 Apr 2022 | 10.62 | 10.63 | 10.49 | 10.61 | 10.47 | 13,700 |
12 Apr 2022 | 10.43 | 10.59 | 10.38 | 10.54 | 10.40 | 40,000 |
11 Apr 2022 | 10.40 | 10.63 | 10.35 | 10.37 | 10.23 | 17,900 |
08 Apr 2022 | 10.48 | 10.58 | 10.48 | 10.55 | 10.41 | 15,500 |
07 Apr 2022 | 10.49 | 10.50 | 10.41 | 10.48 | 10.34 | 20,000 |
06 Apr 2022 | 10.60 | 10.79 | 10.40 | 10.42 | 10.28 | 24,200 |
05 Apr 2022 | 10.84 | 10.89 | 10.68 | 10.77 | 10.63 | 14,200 |
04 Apr 2022 | 10.90 | 10.90 | 10.66 | 10.85 | 10.71 | 17,800 |
01 Apr 2022 | 10.83 | 10.86 | 10.76 | 10.83 | 10.69 | 12,500 |
31 Mar 2022 | 10.81 | 10.84 | 10.81 | 10.83 | 10.69 | 4,700 |
30 Mar 2022 | 10.81 | 10.85 | 10.66 | 10.79 | 10.65 | 13,700 |
29 Mar 2022 | 10.84 | 10.86 | 10.72 | 10.78 | 10.64 | 13,300 |
28 Mar 2022 | 10.80 | 10.85 | 10.65 | 10.81 | 10.67 | 8,200 |
25 Mar 2022 | 10.79 | 10.83 | 10.67 | 10.80 | 10.66 | 10,300 |
24 Mar 2022 | 10.50 | 10.68 | 10.39 | 10.65 | 10.51 | 7,600 |
23 Mar 2022 | 10.83 | 10.83 | 10.54 | 10.54 | 10.40 | 14,000 |
22 Mar 2022 | 10.74 | 10.74 | 10.56 | 10.67 | 10.53 | 8,700 |
21 Mar 2022 | 10.55 | 10.73 | 10.55 | 10.64 | 10.50 | 9,300 |
18 Mar 2022 | 10.74 | 10.74 | 10.51 | 10.62 | 10.48 | 14,700 |
17 Mar 2022 | 10.41 | 10.64 | 10.41 | 10.57 | 10.43 | 13,800 |
17 Mar 2022 | 0.068 Dividend | |||||
16 Mar 2022 | 10.50 | 10.60 | 10.31 | 10.40 | 10.19 | 10,100 |
15 Mar 2022 | 10.46 | 10.64 | 10.22 | 10.35 | 10.14 | 18,400 |
14 Mar 2022 | 10.42 | 10.69 | 10.33 | 10.45 | 10.24 | 11,100 |
11 Mar 2022 | 10.61 | 10.67 | 10.51 | 10.57 | 10.36 | 6,200 |
10 Mar 2022 | 10.50 | 10.65 | 10.50 | 10.56 | 10.35 | 7,200 |
09 Mar 2022 | 10.50 | 10.67 | 10.40 | 10.50 | 10.29 | 10,300 |
08 Mar 2022 | 10.55 | 10.55 | 10.36 | 10.45 | 10.24 | 14,400 |
07 Mar 2022 | 10.73 | 10.73 | 10.45 | 10.47 | 10.26 | 13,300 |
04 Mar 2022 | 10.80 | 10.82 | 10.75 | 10.79 | 10.58 | 5,300 |
03 Mar 2022 | 10.91 | 10.94 | 10.84 | 10.87 | 10.65 | 4,300 |
02 Mar 2022 | 10.85 | 10.92 | 10.78 | 10.87 | 10.65 | 9,600 |
01 Mar 2022 | 10.78 | 11.11 | 10.57 | 10.78 | 10.57 | 21,500 |
28 Feb 2022 | 10.81 | 10.98 | 10.71 | 10.79 | 10.58 | 17,900 |
25 Feb 2022 | 10.69 | 10.93 | 10.63 | 10.82 | 10.61 | 19,800 |
24 Feb 2022 | 10.35 | 10.68 | 10.05 | 10.50 | 10.29 | 29,200 |
23 Feb 2022 | 10.32 | 10.46 | 10.32 | 10.41 | 10.20 | 10,300 |
22 Feb 2022 | 10.43 | 10.56 | 10.22 | 10.34 | 10.14 | 40,700 |
18 Feb 2022 | 10.52 | 10.71 | 10.50 | 10.50 | 10.29 | 7,900 |
17 Feb 2022 | 10.54 | 10.75 | 10.46 | 10.53 | 10.32 | 26,500 |
17 Feb 2022 | 0.069 Dividend | |||||
16 Feb 2022 | 11.29 | 11.29 | 10.61 | 10.77 | 10.49 | 46,700 |
15 Feb 2022 | 11.05 | 11.27 | 10.96 | 11.02 | 10.73 | 10,900 |
14 Feb 2022 | 10.91 | 11.45 | 10.91 | 11.00 | 10.71 | 11,200 |
11 Feb 2022 | 11.23 | 11.33 | 11.01 | 11.22 | 10.93 | 13,600 |
10 Feb 2022 | 11.44 | 11.59 | 11.29 | 11.29 | 11.00 | 3,500 |
09 Feb 2022 | 11.42 | 11.56 | 11.42 | 11.43 | 11.13 | 16,800 |
08 Feb 2022 | 11.32 | 11.40 | 11.32 | 11.40 | 11.10 | 10,700 |
07 Feb 2022 | 11.25 | 11.36 | 11.21 | 11.31 | 11.01 | 9,600 |
04 Feb 2022 | 11.21 | 11.32 | 11.20 | 11.29 | 11.00 | 20,000 |
03 Feb 2022 | 11.45 | 11.45 | 11.25 | 11.29 | 11.00 | 11,800 |
02 Feb 2022 | 11.37 | 11.48 | 11.34 | 11.45 | 11.15 | 18,300 |
01 Feb 2022 | 11.42 | 11.47 | 11.34 | 11.40 | 11.10 | 20,900 |
31 Jan 2022 | 11.40 | 11.44 | 11.27 | 11.42 | 11.12 | 19,700 |
28 Jan 2022 | 11.53 | 11.67 | 11.16 | 11.38 | 11.08 | 78,800 |
27 Jan 2022 | 11.38 | 11.42 | 11.21 | 11.28 | 10.99 | 63,200 |
26 Jan 2022 | 11.03 | 11.57 | 11.03 | 11.23 | 10.94 | 122,200 |
25 Jan 2022 | 10.50 | 11.18 | 10.29 | 11.09 | 10.80 | 97,400 |
24 Jan 2022 | 10.77 | 10.94 | 10.06 | 10.46 | 10.19 | 163,100 |
21 Jan 2022 | 11.22 | 11.29 | 10.76 | 10.77 | 10.49 | 26,200 |
20 Jan 2022 | 11.26 | 11.43 | 11.21 | 11.23 | 10.94 | 15,600 |
20 Jan 2022 | 0.068 Dividend | |||||
19 Jan 2022 | 11.49 | 11.68 | 11.39 | 11.43 | 11.07 | 17,000 |
18 Jan 2022 | 11.65 | 11.65 | 11.44 | 11.47 | 11.10 | 23,000 |
14 Jan 2022 | 11.81 | 11.81 | 11.53 | 11.65 | 11.28 | 13,900 |
13 Jan 2022 | 11.71 | 11.76 | 11.68 | 11.70 | 11.33 | 24,200 |
12 Jan 2022 | 11.75 | 11.85 | 11.71 | 11.72 | 11.35 | 24,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |