Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 8.98 | 9.10 | 8.81 | 8.91 | 8.91 | 201,593 |
24 Jun 2022 | 8.80 | 9.09 | 8.77 | 8.98 | 8.98 | 789,700 |
23 Jun 2022 | 8.80 | 8.86 | 8.56 | 8.76 | 8.76 | 447,300 |
22 Jun 2022 | 8.76 | 8.90 | 8.74 | 8.82 | 8.82 | 369,100 |
21 Jun 2022 | 8.99 | 9.14 | 8.81 | 8.85 | 8.85 | 770,600 |
17 Jun 2022 | 8.90 | 9.01 | 8.73 | 8.87 | 8.87 | 948,900 |
16 Jun 2022 | 9.02 | 9.17 | 8.76 | 8.80 | 8.80 | 1,283,700 |
16 Jun 2022 | 0.08 Dividend | |||||
15 Jun 2022 | 9.45 | 9.64 | 9.26 | 9.26 | 9.18 | 646,800 |
14 Jun 2022 | 9.18 | 9.44 | 9.13 | 9.41 | 9.33 | 977,300 |
13 Jun 2022 | 9.25 | 9.30 | 8.89 | 9.20 | 9.12 | 1,493,500 |
10 Jun 2022 | 9.30 | 9.44 | 9.05 | 9.35 | 9.27 | 1,259,000 |
09 Jun 2022 | 9.58 | 9.64 | 9.26 | 9.27 | 9.19 | 536,000 |
08 Jun 2022 | 9.74 | 9.91 | 9.59 | 9.60 | 9.52 | 664,400 |
07 Jun 2022 | 9.90 | 10.02 | 9.78 | 9.80 | 9.72 | 560,800 |
06 Jun 2022 | 10.10 | 10.13 | 9.84 | 9.84 | 9.75 | 574,700 |
03 Jun 2022 | 10.02 | 10.06 | 9.93 | 10.00 | 9.91 | 602,100 |
02 Jun 2022 | 10.29 | 10.29 | 10.04 | 10.04 | 9.95 | 669,200 |
01 Jun 2022 | 10.24 | 10.37 | 10.07 | 10.28 | 10.19 | 1,917,100 |
31 May 2022 | 10.44 | 10.46 | 10.14 | 10.24 | 10.15 | 861,000 |
27 May 2022 | 10.49 | 10.56 | 10.12 | 10.42 | 10.33 | 776,500 |
26 May 2022 | 10.27 | 10.72 | 10.27 | 10.45 | 10.36 | 1,224,900 |
25 May 2022 | 9.90 | 10.65 | 9.74 | 10.49 | 10.40 | 1,305,600 |
24 May 2022 | 10.59 | 10.64 | 9.70 | 9.91 | 9.82 | 1,954,000 |
23 May 2022 | 11.05 | 11.36 | 10.96 | 11.14 | 11.04 | 310,900 |
20 May 2022 | 11.19 | 11.28 | 10.72 | 10.93 | 10.84 | 379,300 |
19 May 2022 | 10.93 | 11.15 | 10.73 | 11.05 | 10.95 | 651,900 |
18 May 2022 | 11.24 | 11.28 | 10.94 | 11.02 | 10.92 | 297,600 |
17 May 2022 | 11.39 | 11.52 | 11.32 | 11.45 | 11.35 | 273,600 |
16 May 2022 | 11.20 | 11.56 | 11.14 | 11.29 | 11.19 | 171,400 |
13 May 2022 | 11.04 | 11.51 | 11.04 | 11.30 | 11.20 | 243,000 |
12 May 2022 | 10.70 | 11.07 | 10.64 | 11.03 | 10.93 | 425,200 |
11 May 2022 | 10.84 | 11.18 | 10.76 | 10.79 | 10.70 | 410,200 |
10 May 2022 | 11.47 | 11.61 | 10.85 | 10.87 | 10.78 | 479,000 |
09 May 2022 | 11.75 | 11.86 | 11.41 | 11.49 | 11.39 | 547,700 |
06 May 2022 | 11.80 | 11.95 | 11.55 | 11.81 | 11.71 | 569,800 |
05 May 2022 | 12.20 | 12.20 | 11.85 | 11.95 | 11.85 | 246,000 |
04 May 2022 | 12.20 | 12.28 | 11.95 | 12.26 | 12.15 | 215,900 |
03 May 2022 | 12.09 | 12.30 | 11.98 | 12.21 | 12.10 | 248,900 |
02 May 2022 | 11.82 | 12.09 | 11.82 | 12.09 | 11.99 | 484,800 |
29 Apr 2022 | 12.27 | 12.38 | 11.85 | 11.91 | 11.81 | 335,600 |
28 Apr 2022 | 12.28 | 12.42 | 11.56 | 12.37 | 12.26 | 718,000 |
27 Apr 2022 | 12.04 | 12.55 | 12.00 | 12.30 | 12.19 | 642,200 |
26 Apr 2022 | 12.27 | 12.30 | 12.00 | 12.00 | 11.90 | 900,000 |
25 Apr 2022 | 12.46 | 12.57 | 12.20 | 12.32 | 12.21 | 625,800 |
22 Apr 2022 | 12.76 | 12.90 | 12.45 | 12.47 | 12.36 | 639,800 |
21 Apr 2022 | 12.99 | 13.27 | 12.75 | 12.78 | 12.67 | 745,600 |
20 Apr 2022 | 12.74 | 13.04 | 12.50 | 12.95 | 12.84 | 837,700 |
19 Apr 2022 | 12.60 | 12.76 | 12.50 | 12.71 | 12.60 | 421,700 |
18 Apr 2022 | 12.79 | 12.88 | 12.48 | 12.53 | 12.42 | 313,500 |
14 Apr 2022 | 12.97 | 13.07 | 12.73 | 12.75 | 12.64 | 470,800 |
13 Apr 2022 | 13.12 | 13.20 | 12.90 | 13.00 | 12.89 | 326,500 |
12 Apr 2022 | 13.13 | 13.43 | 13.05 | 13.12 | 13.01 | 275,100 |
11 Apr 2022 | 13.00 | 13.32 | 12.95 | 13.13 | 13.02 | 305,500 |
08 Apr 2022 | 12.79 | 13.23 | 12.67 | 13.02 | 12.91 | 517,200 |
07 Apr 2022 | 12.74 | 12.80 | 12.49 | 12.79 | 12.68 | 491,300 |
06 Apr 2022 | 12.51 | 12.88 | 12.51 | 12.74 | 12.63 | 647,600 |
05 Apr 2022 | 12.84 | 12.98 | 12.50 | 12.51 | 12.40 | 423,100 |
04 Apr 2022 | 12.71 | 12.99 | 12.50 | 12.92 | 12.81 | 441,500 |
01 Apr 2022 | 12.62 | 12.79 | 12.48 | 12.72 | 12.61 | 721,600 |
31 Mar 2022 | 12.43 | 12.51 | 12.26 | 12.40 | 12.29 | 934,800 |
30 Mar 2022 | 12.77 | 12.92 | 12.37 | 12.42 | 12.31 | 461,200 |
29 Mar 2022 | 12.77 | 12.84 | 12.42 | 12.80 | 12.69 | 1,280,000 |
28 Mar 2022 | 13.04 | 13.10 | 12.75 | 12.79 | 12.68 | 643,600 |
28 Mar 2022 | 0.08 Dividend | |||||
25 Mar 2022 | 13.31 | 13.45 | 13.07 | 13.18 | 12.99 | 793,400 |
24 Mar 2022 | 12.98 | 13.31 | 12.80 | 13.29 | 13.10 | 1,341,100 |
23 Mar 2022 | 13.13 | 13.25 | 12.76 | 12.88 | 12.69 | 773,900 |
22 Mar 2022 | 13.45 | 13.60 | 13.17 | 13.25 | 13.06 | 533,500 |
21 Mar 2022 | 13.31 | 13.97 | 13.31 | 13.46 | 13.26 | 420,200 |
18 Mar 2022 | 13.89 | 13.93 | 13.10 | 13.22 | 13.03 | 1,187,300 |
17 Mar 2022 | 13.93 | 14.26 | 13.70 | 13.86 | 13.66 | 430,600 |
16 Mar 2022 | 13.64 | 14.28 | 13.45 | 14.20 | 13.99 | 426,400 |
15 Mar 2022 | 13.73 | 13.88 | 12.90 | 13.64 | 13.44 | 802,500 |
14 Mar 2022 | 13.46 | 13.59 | 12.82 | 12.92 | 12.73 | 482,900 |
11 Mar 2022 | 13.80 | 13.80 | 13.26 | 13.46 | 13.26 | 641,700 |
10 Mar 2022 | 13.86 | 13.91 | 13.25 | 13.60 | 13.40 | 2,405,500 |
09 Mar 2022 | 13.61 | 14.11 | 13.53 | 14.00 | 13.79 | 562,100 |
08 Mar 2022 | 14.52 | 14.64 | 13.34 | 13.36 | 13.16 | 1,075,400 |
07 Mar 2022 | 14.75 | 14.95 | 14.58 | 14.73 | 14.51 | 337,200 |
04 Mar 2022 | 14.79 | 14.80 | 14.46 | 14.74 | 14.52 | 554,500 |
03 Mar 2022 | 15.62 | 15.62 | 14.80 | 14.93 | 14.71 | 487,800 |
02 Mar 2022 | 15.01 | 15.78 | 14.85 | 15.66 | 15.43 | 429,000 |
01 Mar 2022 | 15.27 | 15.34 | 14.91 | 15.00 | 14.78 | 530,800 |
28 Feb 2022 | 15.02 | 15.35 | 14.92 | 15.33 | 15.11 | 464,400 |
25 Feb 2022 | 14.75 | 15.28 | 14.72 | 15.26 | 15.04 | 434,900 |
24 Feb 2022 | 14.38 | 14.86 | 13.95 | 14.77 | 14.55 | 1,219,300 |
23 Feb 2022 | 14.87 | 14.97 | 14.62 | 14.86 | 14.64 | 981,900 |
22 Feb 2022 | 14.89 | 15.06 | 14.69 | 14.97 | 14.75 | 534,400 |
18 Feb 2022 | 14.65 | 15.08 | 14.56 | 15.01 | 14.79 | 492,500 |
17 Feb 2022 | 14.65 | 14.83 | 14.37 | 14.79 | 14.57 | 434,500 |
16 Feb 2022 | 14.53 | 14.83 | 14.46 | 14.77 | 14.55 | 421,600 |
15 Feb 2022 | 14.30 | 14.82 | 14.18 | 14.74 | 14.52 | 594,500 |
14 Feb 2022 | 14.58 | 14.63 | 14.26 | 14.28 | 14.07 | 500,900 |
11 Feb 2022 | 14.79 | 15.05 | 14.53 | 14.67 | 14.45 | 346,900 |
10 Feb 2022 | 14.99 | 15.27 | 14.74 | 14.77 | 14.55 | 502,000 |
09 Feb 2022 | 14.90 | 15.06 | 14.67 | 15.06 | 14.84 | 785,500 |
08 Feb 2022 | 14.97 | 15.04 | 14.80 | 14.99 | 14.77 | 674,100 |
07 Feb 2022 | 14.80 | 14.97 | 14.68 | 14.95 | 14.73 | 542,500 |
04 Feb 2022 | 14.61 | 14.90 | 14.46 | 14.82 | 14.60 | 811,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |