Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 10.09 | 10.20 | 9.91 | 10.02 | 10.02 | 59,200 |
12 May 2022 | 10.01 | 10.08 | 9.81 | 9.87 | 9.87 | 77,200 |
11 May 2022 | 10.14 | 10.24 | 10.01 | 10.04 | 10.04 | 28,500 |
10 May 2022 | 10.13 | 10.20 | 10.02 | 10.14 | 10.14 | 62,000 |
09 May 2022 | 10.07 | 10.20 | 10.00 | 10.10 | 10.10 | 47,600 |
06 May 2022 | 10.14 | 10.20 | 10.00 | 10.11 | 10.11 | 48,000 |
05 May 2022 | 10.25 | 10.33 | 10.10 | 10.14 | 10.14 | 30,900 |
04 May 2022 | 10.26 | 10.34 | 10.12 | 10.33 | 10.33 | 52,000 |
03 May 2022 | 10.04 | 10.30 | 9.95 | 10.26 | 10.26 | 60,000 |
02 May 2022 | 10.13 | 10.28 | 9.81 | 10.04 | 10.04 | 66,300 |
29 Apr 2022 | 10.25 | 10.31 | 10.11 | 10.13 | 10.13 | 49,100 |
28 Apr 2022 | 10.52 | 10.52 | 10.10 | 10.28 | 10.28 | 128,100 |
27 Apr 2022 | 10.44 | 10.57 | 10.40 | 10.44 | 10.44 | 42,500 |
26 Apr 2022 | 10.55 | 10.65 | 10.40 | 10.44 | 10.44 | 43,200 |
25 Apr 2022 | 10.50 | 10.62 | 10.44 | 10.60 | 10.60 | 50,300 |
22 Apr 2022 | 10.83 | 10.83 | 10.55 | 10.61 | 10.61 | 60,600 |
21 Apr 2022 | 10.89 | 10.95 | 10.75 | 10.83 | 10.83 | 50,400 |
20 Apr 2022 | 10.75 | 10.83 | 10.63 | 10.81 | 10.81 | 43,900 |
19 Apr 2022 | 10.65 | 10.70 | 10.60 | 10.68 | 10.68 | 46,400 |
18 Apr 2022 | 10.68 | 10.77 | 10.62 | 10.65 | 10.65 | 28,200 |
14 Apr 2022 | 10.77 | 10.79 | 10.61 | 10.74 | 10.74 | 27,700 |
13 Apr 2022 | 10.61 | 10.78 | 10.60 | 10.72 | 10.72 | 46,400 |
12 Apr 2022 | 10.60 | 10.68 | 10.53 | 10.58 | 10.58 | 25,500 |
11 Apr 2022 | 10.63 | 10.67 | 10.55 | 10.64 | 10.64 | 30,200 |
08 Apr 2022 | 10.62 | 10.68 | 10.54 | 10.61 | 10.61 | 24,600 |
07 Apr 2022 | 10.56 | 10.69 | 10.52 | 10.56 | 10.56 | 36,000 |
06 Apr 2022 | 10.60 | 10.71 | 10.53 | 10.59 | 10.59 | 55,800 |
05 Apr 2022 | 10.74 | 10.89 | 10.58 | 10.63 | 10.63 | 34,900 |
04 Apr 2022 | 10.90 | 10.90 | 10.64 | 10.70 | 10.70 | 59,700 |
01 Apr 2022 | 10.82 | 11.07 | 10.67 | 10.93 | 10.93 | 117,700 |
31 Mar 2022 | 10.76 | 10.88 | 10.60 | 10.79 | 10.79 | 59,000 |
30 Mar 2022 | 10.68 | 10.77 | 10.62 | 10.66 | 10.66 | 38,100 |
29 Mar 2022 | 10.65 | 10.79 | 10.54 | 10.68 | 10.68 | 77,700 |
28 Mar 2022 | 10.56 | 10.72 | 10.54 | 10.58 | 10.58 | 104,000 |
25 Mar 2022 | 10.62 | 10.75 | 10.61 | 10.61 | 10.61 | 34,600 |
24 Mar 2022 | 10.65 | 10.75 | 10.56 | 10.66 | 10.66 | 31,000 |
23 Mar 2022 | 10.64 | 10.65 | 10.52 | 10.59 | 10.59 | 34,700 |
22 Mar 2022 | 10.63 | 10.73 | 10.45 | 10.64 | 10.64 | 65,300 |
21 Mar 2022 | 10.63 | 10.69 | 10.30 | 10.55 | 10.55 | 154,900 |
18 Mar 2022 | 10.74 | 10.88 | 10.59 | 10.65 | 10.65 | 33,600 |
17 Mar 2022 | 10.60 | 10.89 | 10.60 | 10.71 | 10.71 | 46,900 |
16 Mar 2022 | 10.75 | 10.78 | 10.56 | 10.68 | 10.68 | 56,500 |
15 Mar 2022 | 10.84 | 10.87 | 10.64 | 10.76 | 10.76 | 50,900 |
15 Mar 2022 | 0.25 Dividend | |||||
14 Mar 2022 | 10.92 | 11.18 | 10.91 | 11.04 | 10.79 | 90,200 |
11 Mar 2022 | 10.95 | 11.08 | 10.80 | 10.95 | 10.70 | 64,500 |
10 Mar 2022 | 10.99 | 10.99 | 10.75 | 10.95 | 10.70 | 50,800 |
09 Mar 2022 | 10.91 | 10.98 | 10.75 | 10.84 | 10.59 | 53,800 |
08 Mar 2022 | 10.69 | 10.84 | 10.41 | 10.73 | 10.49 | 78,700 |
07 Mar 2022 | 10.88 | 10.88 | 10.55 | 10.55 | 10.31 | 96,100 |
04 Mar 2022 | 10.82 | 10.99 | 10.75 | 10.87 | 10.62 | 67,200 |
03 Mar 2022 | 10.95 | 11.09 | 10.83 | 10.84 | 10.59 | 59,400 |
02 Mar 2022 | 10.93 | 11.25 | 10.91 | 11.11 | 10.86 | 124,900 |
01 Mar 2022 | 10.93 | 10.93 | 10.62 | 10.85 | 10.60 | 48,400 |
28 Feb 2022 | 10.72 | 10.88 | 10.42 | 10.42 | 10.18 | 112,500 |
25 Feb 2022 | 10.83 | 10.89 | 10.68 | 10.81 | 10.57 | 16,200 |
24 Feb 2022 | 10.58 | 10.81 | 10.36 | 10.74 | 10.50 | 112,200 |
23 Feb 2022 | 10.76 | 10.83 | 10.63 | 10.68 | 10.44 | 31,300 |
22 Feb 2022 | 10.84 | 10.96 | 10.69 | 10.76 | 10.52 | 58,000 |
18 Feb 2022 | 11.00 | 11.00 | 10.87 | 10.89 | 10.64 | 34,700 |
17 Feb 2022 | 11.09 | 11.09 | 10.92 | 10.96 | 10.71 | 40,900 |
16 Feb 2022 | 10.97 | 11.10 | 10.97 | 11.08 | 10.83 | 30,800 |
15 Feb 2022 | 11.04 | 11.14 | 10.98 | 10.98 | 10.73 | 41,300 |
14 Feb 2022 | 10.98 | 11.10 | 10.92 | 10.99 | 10.74 | 53,500 |
11 Feb 2022 | 11.15 | 11.27 | 11.05 | 11.12 | 10.87 | 28,700 |
10 Feb 2022 | 11.14 | 11.36 | 11.14 | 11.18 | 10.93 | 48,100 |
09 Feb 2022 | 11.26 | 11.30 | 11.10 | 11.16 | 10.91 | 39,100 |
08 Feb 2022 | 11.18 | 11.26 | 11.12 | 11.21 | 10.96 | 50,200 |
07 Feb 2022 | 10.85 | 11.17 | 10.85 | 11.11 | 10.86 | 71,500 |
04 Feb 2022 | 10.89 | 10.99 | 10.82 | 10.89 | 10.64 | 60,300 |
03 Feb 2022 | 10.89 | 11.05 | 10.79 | 10.85 | 10.60 | 24,800 |
02 Feb 2022 | 10.97 | 11.01 | 10.81 | 10.90 | 10.65 | 72,700 |
01 Feb 2022 | 10.86 | 11.01 | 10.86 | 10.93 | 10.68 | 55,000 |
31 Jan 2022 | 10.63 | 10.99 | 10.55 | 10.79 | 10.55 | 38,400 |
28 Jan 2022 | 10.69 | 10.71 | 10.57 | 10.67 | 10.43 | 40,600 |
27 Jan 2022 | 10.69 | 10.89 | 10.65 | 10.69 | 10.45 | 30,200 |
26 Jan 2022 | 10.94 | 10.98 | 10.68 | 10.75 | 10.51 | 46,100 |
25 Jan 2022 | 10.61 | 10.97 | 10.51 | 10.86 | 10.61 | 59,000 |
24 Jan 2022 | 10.65 | 10.74 | 10.31 | 10.73 | 10.49 | 164,800 |
21 Jan 2022 | 11.00 | 11.11 | 10.74 | 10.74 | 10.50 | 75,300 |
20 Jan 2022 | 11.03 | 11.15 | 11.00 | 11.02 | 10.77 | 33,900 |
19 Jan 2022 | 11.19 | 11.19 | 11.01 | 11.06 | 10.81 | 24,400 |
18 Jan 2022 | 11.05 | 11.24 | 11.01 | 11.17 | 10.92 | 48,600 |
14 Jan 2022 | 11.14 | 11.25 | 11.06 | 11.06 | 10.81 | 102,600 |
13 Jan 2022 | 11.32 | 11.32 | 11.09 | 11.15 | 10.90 | 47,300 |
12 Jan 2022 | 11.18 | 11.32 | 11.13 | 11.31 | 11.05 | 39,800 |
11 Jan 2022 | 11.14 | 11.14 | 10.95 | 11.08 | 10.83 | 82,300 |
10 Jan 2022 | 11.02 | 11.17 | 11.00 | 11.00 | 10.75 | 66,300 |
07 Jan 2022 | 11.23 | 11.25 | 11.05 | 11.12 | 10.87 | 58,300 |
06 Jan 2022 | 11.18 | 11.29 | 11.09 | 11.14 | 10.89 | 34,100 |
05 Jan 2022 | 11.09 | 11.30 | 10.96 | 11.21 | 10.96 | 116,900 |
04 Jan 2022 | 11.24 | 11.28 | 11.07 | 11.08 | 10.83 | 71,900 |
03 Jan 2022 | 11.23 | 11.34 | 11.18 | 11.25 | 11.00 | 137,100 |
31 Dec 2021 | 11.21 | 11.37 | 11.20 | 11.22 | 10.97 | 56,400 |
30 Dec 2021 | 11.21 | 11.37 | 11.16 | 11.18 | 10.93 | 42,400 |
29 Dec 2021 | 11.13 | 11.30 | 11.07 | 11.25 | 11.00 | 223,100 |
28 Dec 2021 | 11.21 | 11.40 | 11.12 | 11.13 | 10.88 | 76,500 |
27 Dec 2021 | 11.27 | 11.36 | 11.13 | 11.17 | 10.92 | 65,300 |
23 Dec 2021 | 11.16 | 11.31 | 11.09 | 11.20 | 10.95 | 40,200 |
22 Dec 2021 | 11.04 | 11.16 | 10.90 | 11.04 | 10.79 | 87,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |