Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 10.10 | 10.19 | 10.07 | 10.19 | 10.19 | 1,900 |
16 May 2022 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | 5,500 |
13 May 2022 | 9.53 | 9.82 | 9.53 | 9.82 | 9.82 | 1,100 |
12 May 2022 | 9.60 | 9.61 | 9.56 | 9.56 | 9.56 | 1,500 |
11 May 2022 | 9.60 | 9.76 | 9.58 | 9.58 | 9.58 | 2,900 |
10 May 2022 | 9.71 | 9.71 | 9.48 | 9.52 | 9.52 | 8,200 |
09 May 2022 | 9.34 | 9.80 | 9.34 | 9.74 | 9.74 | 4,100 |
06 May 2022 | 9.91 | 9.96 | 9.88 | 9.94 | 9.94 | 6,700 |
05 May 2022 | 10.06 | 10.07 | 9.95 | 9.95 | 9.95 | 2,200 |
04 May 2022 | 10.10 | 10.10 | 10.01 | 10.04 | 10.04 | 8,100 |
03 May 2022 | 9.94 | 10.09 | 9.94 | 9.99 | 9.99 | 10,300 |
02 May 2022 | 10.22 | 10.23 | 9.83 | 9.93 | 9.93 | 13,600 |
29 Apr 2022 | 10.44 | 10.44 | 10.39 | 10.39 | 10.39 | 2,100 |
28 Apr 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 800 |
28 Apr 2022 | 0.052 Dividend | |||||
27 Apr 2022 | 9.82 | 10.40 | 9.82 | 10.29 | 10.24 | 2,100 |
26 Apr 2022 | 10.54 | 10.56 | 10.37 | 10.37 | 10.32 | 3,200 |
25 Apr 2022 | 10.59 | 10.70 | 10.59 | 10.70 | 10.65 | 1,200 |
22 Apr 2022 | 10.86 | 10.87 | 10.80 | 10.80 | 10.75 | 7,100 |
21 Apr 2022 | 11.06 | 11.06 | 10.97 | 10.97 | 10.91 | 300 |
20 Apr 2022 | 11.17 | 11.17 | 11.14 | 11.14 | 11.08 | 4,200 |
19 Apr 2022 | 10.96 | 10.99 | 10.96 | 10.99 | 10.93 | 2,000 |
18 Apr 2022 | 10.86 | 10.89 | 10.86 | 10.88 | 10.83 | 2,900 |
14 Apr 2022 | 10.88 | 10.92 | 10.88 | 10.92 | 10.86 | 500 |
13 Apr 2022 | 10.93 | 10.93 | 10.91 | 10.91 | 10.85 | 1,700 |
12 Apr 2022 | 11.52 | 11.52 | 10.90 | 10.97 | 10.91 | 1,500 |
11 Apr 2022 | 10.92 | 10.93 | 10.87 | 10.90 | 10.84 | 9,400 |
08 Apr 2022 | 10.90 | 10.95 | 10.90 | 10.94 | 10.88 | 3,000 |
07 Apr 2022 | 10.85 | 10.85 | 10.82 | 10.84 | 10.79 | 2,100 |
06 Apr 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.88 | 3,100 |
05 Apr 2022 | 11.16 | 11.16 | 11.07 | 11.07 | 11.01 | 4,100 |
04 Apr 2022 | 11.16 | 11.16 | 11.07 | 11.07 | 11.01 | 1,500 |
01 Apr 2022 | 11.00 | 11.16 | 10.98 | 11.16 | 11.10 | 4,500 |
31 Mar 2022 | 11.14 | 11.14 | 11.12 | 11.12 | 11.06 | 1,800 |
30 Mar 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | 200 |
30 Mar 2022 | 0.053 Dividend | |||||
29 Mar 2022 | 10.95 | 11.22 | 10.95 | 11.21 | 11.10 | 3,900 |
28 Mar 2022 | 11.07 | 11.10 | 11.07 | 11.10 | 10.99 | 1,400 |
25 Mar 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.00 | 800 |
24 Mar 2022 | 11.10 | 11.11 | 11.04 | 11.11 | 11.00 | 6,400 |
23 Mar 2022 | 11.30 | 11.41 | 11.30 | 11.37 | 11.26 | 2,600 |
22 Mar 2022 | 11.37 | 11.37 | 11.36 | 11.36 | 11.25 | 1,200 |
21 Mar 2022 | 10.76 | 11.36 | 10.76 | 11.29 | 11.18 | 1,600 |
18 Mar 2022 | 11.31 | 11.40 | 11.31 | 11.34 | 11.23 | 4,100 |
17 Mar 2022 | 11.31 | 11.37 | 11.31 | 11.35 | 11.24 | 4,500 |
16 Mar 2022 | 11.02 | 11.16 | 11.02 | 11.16 | 11.05 | 1,200 |
15 Mar 2022 | 10.89 | 10.92 | 10.89 | 10.92 | 10.81 | 5,000 |
14 Mar 2022 | 11.00 | 11.10 | 11.00 | 11.04 | 10.93 | 1,800 |
11 Mar 2022 | 10.80 | 11.00 | 10.80 | 11.00 | 10.89 | 3,600 |
10 Mar 2022 | 11.00 | 11.00 | 10.80 | 10.80 | 10.69 | 1,200 |
09 Mar 2022 | 10.69 | 10.73 | 10.69 | 10.73 | 10.63 | 1,200 |
08 Mar 2022 | 10.56 | 10.66 | 10.56 | 10.57 | 10.47 | 2,100 |
07 Mar 2022 | 10.70 | 10.70 | 10.62 | 10.62 | 10.52 | 13,400 |
04 Mar 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.75 | - |
03 Mar 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.75 | - |
02 Mar 2022 | 10.73 | 10.86 | 10.73 | 10.86 | 10.75 | 1,100 |
01 Mar 2022 | 10.53 | 10.54 | 10.52 | 10.54 | 10.44 | 6,200 |
28 Feb 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.55 | - |
25 Feb 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.55 | 100 |
25 Feb 2022 | 0.052 Dividend | |||||
24 Feb 2022 | 10.50 | 10.63 | 10.50 | 10.63 | 10.47 | 1,700 |
23 Feb 2022 | 10.76 | 10.76 | 10.72 | 10.72 | 10.56 | 1,300 |
22 Feb 2022 | 10.60 | 10.65 | 10.60 | 10.63 | 10.47 | 3,200 |
18 Feb 2022 | 10.50 | 10.50 | 10.49 | 10.50 | 10.35 | 1,400 |
17 Feb 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.46 | - |
16 Feb 2022 | 10.00 | 10.61 | 10.00 | 10.61 | 10.46 | 1,500 |
15 Feb 2022 | 10.50 | 10.52 | 10.47 | 10.49 | 10.34 | 10,800 |
14 Feb 2022 | 10.51 | 10.52 | 10.49 | 10.49 | 10.34 | 2,500 |
11 Feb 2022 | 10.64 | 10.74 | 10.52 | 10.52 | 10.37 | 5,200 |
10 Feb 2022 | 10.56 | 10.70 | 10.56 | 10.61 | 10.46 | 2,000 |
09 Feb 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.49 | 200 |
08 Feb 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.36 | 200 |
07 Feb 2022 | 10.50 | 10.59 | 10.49 | 10.59 | 10.44 | 10,300 |
04 Feb 2022 | 10.48 | 10.49 | 10.45 | 10.45 | 10.30 | 5,500 |
03 Feb 2022 | 10.55 | 10.60 | 10.54 | 10.54 | 10.39 | 4,000 |
02 Feb 2022 | 10.63 | 10.63 | 10.58 | 10.58 | 10.43 | 2,100 |
01 Feb 2022 | 10.51 | 10.56 | 10.49 | 10.56 | 10.41 | 4,900 |
31 Jan 2022 | 10.51 | 10.60 | 10.51 | 10.54 | 10.39 | 6,300 |
28 Jan 2022 | 10.44 | 10.44 | 10.35 | 10.40 | 10.25 | 11,500 |
28 Jan 2022 | 0.052 Dividend | |||||
27 Jan 2022 | 10.51 | 10.54 | 10.44 | 10.44 | 10.24 | 19,700 |
26 Jan 2022 | 10.49 | 10.56 | 10.38 | 10.38 | 10.18 | 1,500 |
25 Jan 2022 | 10.26 | 10.52 | 10.26 | 10.41 | 10.21 | 3,200 |
24 Jan 2022 | 10.34 | 10.45 | 10.10 | 10.44 | 10.24 | 15,900 |
21 Jan 2022 | 10.68 | 10.70 | 10.43 | 10.53 | 10.32 | 15,100 |
20 Jan 2022 | 10.87 | 10.91 | 10.71 | 10.71 | 10.50 | 14,600 |
19 Jan 2022 | 10.95 | 10.98 | 10.91 | 10.91 | 10.70 | 20,800 |
18 Jan 2022 | 11.51 | 11.51 | 10.87 | 10.92 | 10.71 | 16,300 |
14 Jan 2022 | 11.50 | 11.50 | 10.82 | 10.88 | 10.67 | 42,400 |
13 Jan 2022 | 10.95 | 10.97 | 10.89 | 10.97 | 10.76 | 36,500 |
12 Jan 2022 | 10.86 | 10.90 | 10.86 | 10.89 | 10.68 | 4,200 |
11 Jan 2022 | 10.63 | 10.67 | 10.63 | 10.67 | 10.46 | 1,000 |
10 Jan 2022 | 10.14 | 10.65 | 10.14 | 10.60 | 10.39 | 4,000 |
07 Jan 2022 | 10.66 | 10.68 | 10.61 | 10.68 | 10.47 | 1,300 |
06 Jan 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.44 | 14,000 |
05 Jan 2022 | 10.75 | 10.75 | 10.60 | 10.60 | 10.39 | 2,700 |
04 Jan 2022 | 10.81 | 10.83 | 10.78 | 10.79 | 10.58 | 4,600 |
03 Jan 2022 | 9.54 | 12.16 | 9.54 | 11.48 | 11.26 | 3,400 |
31 Dec 2021 | 10.84 | 10.90 | 10.83 | 10.90 | 10.69 | 2,700 |
30 Dec 2021 | 10.75 | 10.82 | 10.75 | 10.82 | 10.61 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |