Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 9.85 | 9.86 | 9.79 | 9.85 | 9.85 | 1,833,300 |
26 May 2022 | 9.89 | 9.89 | 9.78 | 9.80 | 9.80 | 1,650,700 |
25 May 2022 | 9.88 | 9.92 | 9.75 | 9.76 | 9.76 | 2,244,100 |
24 May 2022 | 9.87 | 9.90 | 9.80 | 9.80 | 9.80 | 2,241,800 |
23 May 2022 | 9.90 | 9.93 | 9.85 | 9.92 | 9.92 | 2,373,100 |
20 May 2022 | 9.80 | 9.90 | 9.79 | 9.87 | 9.87 | 3,968,000 |
19 May 2022 | 9.73 | 9.81 | 9.66 | 9.67 | 9.67 | 3,676,700 |
18 May 2022 | 9.76 | 9.80 | 9.71 | 9.74 | 9.74 | 2,345,200 |
17 May 2022 | 9.69 | 9.77 | 9.63 | 9.66 | 9.66 | 2,066,900 |
13 May 2022 | 9.59 | 9.76 | 9.51 | 9.67 | 9.67 | 4,263,900 |
12 May 2022 | 9.43 | 9.57 | 9.39 | 9.50 | 9.50 | 3,561,900 |
11 May 2022 | 9.31 | 9.41 | 9.31 | 9.39 | 9.39 | 3,342,400 |
10 May 2022 | 9.49 | 9.49 | 9.38 | 9.43 | 9.43 | 2,283,600 |
09 May 2022 | 9.55 | 9.61 | 9.50 | 9.53 | 9.53 | 1,628,400 |
06 May 2022 | 9.71 | 9.74 | 9.60 | 9.62 | 9.62 | 2,204,500 |
05 May 2022 | 9.90 | 9.90 | 9.79 | 9.81 | 9.81 | 1,932,100 |
04 May 2022 | 9.79 | 9.86 | 9.79 | 9.81 | 9.81 | 1,929,100 |
29 Apr 2022 | 9.73 | 9.87 | 9.71 | 9.79 | 9.79 | 2,501,500 |
28 Apr 2022 | 9.70 | 9.80 | 9.69 | 9.73 | 9.73 | 2,040,400 |
27 Apr 2022 | 9.67 | 9.79 | 9.67 | 9.74 | 9.74 | 2,140,200 |
26 Apr 2022 | 9.80 | 9.83 | 9.72 | 9.76 | 9.76 | 2,771,600 |
25 Apr 2022 | 9.80 | 9.86 | 9.76 | 9.85 | 9.85 | 1,910,400 |
22 Apr 2022 | 9.88 | 9.95 | 9.87 | 9.90 | 9.90 | 1,474,200 |
21 Apr 2022 | 9.96 | 10.00 | 9.90 | 9.90 | 9.90 | 2,365,600 |
20 Apr 2022 | 9.92 | 9.98 | 9.91 | 9.94 | 9.94 | 1,598,800 |
19 Apr 2022 | 9.88 | 9.96 | 9.87 | 9.92 | 9.92 | 1,800,300 |
18 Apr 2022 | 9.97 | 9.97 | 9.83 | 9.86 | 9.86 | 1,947,500 |
14 Apr 2022 | 9.92 | 9.99 | 9.86 | 9.99 | 9.99 | 2,404,800 |
13 Apr 2022 | 9.95 | 10.04 | 9.91 | 9.98 | 9.98 | 2,210,600 |
12 Apr 2022 | 9.88 | 9.92 | 9.84 | 9.90 | 9.90 | 1,781,600 |
11 Apr 2022 | 9.98 | 9.99 | 9.88 | 9.92 | 9.92 | 2,059,900 |
08 Apr 2022 | 9.92 | 10.00 | 9.89 | 9.98 | 9.98 | 1,427,200 |
07 Apr 2022 | 9.97 | 10.02 | 9.92 | 9.98 | 9.98 | 1,674,900 |
06 Apr 2022 | 10.05 | 10.08 | 9.99 | 10.04 | 10.04 | 1,158,200 |
05 Apr 2022 | 10.03 | 10.13 | 10.03 | 10.10 | 10.10 | 1,473,400 |
04 Apr 2022 | 9.99 | 10.03 | 9.97 | 10.02 | 10.02 | 1,886,600 |
01 Apr 2022 | 9.96 | 9.99 | 9.93 | 9.99 | 9.99 | 2,280,400 |
31 Mar 2022 | 9.94 | 9.98 | 9.89 | 9.97 | 9.97 | 3,080,600 |
30 Mar 2022 | 9.89 | 9.98 | 9.85 | 9.89 | 9.89 | 2,889,100 |
29 Mar 2022 | 9.84 | 9.93 | 9.78 | 9.82 | 9.82 | 1,892,700 |
28 Mar 2022 | 9.89 | 9.89 | 9.78 | 9.79 | 9.79 | 1,938,300 |
25 Mar 2022 | 9.86 | 9.95 | 9.84 | 9.84 | 9.84 | 2,074,700 |
24 Mar 2022 | 9.84 | 9.87 | 9.81 | 9.82 | 9.82 | 1,743,100 |
23 Mar 2022 | 9.82 | 9.88 | 9.76 | 9.81 | 9.81 | 2,252,300 |
22 Mar 2022 | 9.81 | 9.81 | 9.70 | 9.78 | 9.78 | 1,575,400 |
21 Mar 2022 | 9.73 | 9.80 | 9.71 | 9.80 | 9.80 | 1,455,900 |
18 Mar 2022 | 9.74 | 9.78 | 9.68 | 9.73 | 9.73 | 3,747,400 |
17 Mar 2022 | 9.66 | 9.74 | 9.59 | 9.68 | 9.68 | 2,292,900 |
16 Mar 2022 | 9.54 | 9.66 | 9.50 | 9.63 | 9.63 | 3,697,900 |
15 Mar 2022 | 9.45 | 9.49 | 9.40 | 9.43 | 9.43 | 2,286,200 |
14 Mar 2022 | 9.50 | 9.56 | 9.42 | 9.47 | 9.47 | 1,323,200 |
11 Mar 2022 | 9.40 | 9.58 | 9.36 | 9.54 | 9.54 | 2,028,400 |
10 Mar 2022 | 9.39 | 9.50 | 9.39 | 9.45 | 9.45 | 1,884,000 |
09 Mar 2022 | 9.32 | 9.40 | 9.32 | 9.35 | 9.35 | 2,416,800 |
08 Mar 2022 | 9.37 | 9.49 | 9.32 | 9.40 | 9.40 | 2,148,400 |
07 Mar 2022 | 9.36 | 9.49 | 9.36 | 9.42 | 9.42 | 1,940,300 |
04 Mar 2022 | 9.38 | 9.56 | 9.35 | 9.50 | 9.50 | 2,633,200 |
03 Mar 2022 | 9.58 | 9.63 | 9.43 | 9.47 | 9.47 | 2,657,800 |
02 Mar 2022 | 9.33 | 9.63 | 9.32 | 9.48 | 9.48 | 3,893,000 |
01 Mar 2022 | 9.31 | 9.46 | 9.31 | 9.39 | 9.39 | 2,761,500 |
28 Feb 2022 | 9.40 | 9.45 | 9.27 | 9.34 | 9.34 | 6,030,100 |
25 Feb 2022 | 9.38 | 9.50 | 9.38 | 9.43 | 9.43 | 3,649,200 |
24 Feb 2022 | 9.40 | 9.48 | 9.30 | 9.37 | 9.37 | 4,380,900 |
23 Feb 2022 | 9.51 | 9.53 | 9.41 | 9.51 | 9.51 | 2,534,200 |
22 Feb 2022 | 9.56 | 9.57 | 9.50 | 9.51 | 9.51 | 1,795,700 |
21 Feb 2022 | 9.60 | 9.64 | 9.57 | 9.59 | 9.59 | 1,165,100 |
18 Feb 2022 | 9.65 | 9.67 | 9.61 | 9.62 | 9.62 | 2,216,900 |
17 Feb 2022 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | 4,209,500 |
16 Feb 2022 | 9.74 | 9.81 | 9.70 | 9.79 | 9.79 | 3,069,300 |
15 Feb 2022 | 9.79 | 9.84 | 9.71 | 9.82 | 9.82 | 3,513,600 |
14 Feb 2022 | 9.73 | 9.77 | 9.61 | 9.74 | 9.74 | 3,387,400 |
11 Feb 2022 | 9.77 | 9.82 | 9.70 | 9.75 | 9.75 | 2,442,600 |
11 Feb 2022 | 0.08 Dividend | |||||
10 Feb 2022 | 9.89 | 9.93 | 9.85 | 9.89 | 9.81 | 5,373,100 |
09 Feb 2022 | 9.83 | 9.90 | 9.75 | 9.88 | 9.80 | 2,589,500 |
08 Feb 2022 | 9.85 | 10.03 | 9.85 | 9.88 | 9.80 | 4,334,000 |
07 Feb 2022 | 9.50 | 9.90 | 9.50 | 9.86 | 9.78 | 12,841,900 |
04 Feb 2022 | 9.36 | 9.44 | 9.36 | 9.40 | 9.32 | 2,447,200 |
03 Feb 2022 | 9.31 | 9.45 | 9.30 | 9.42 | 9.34 | 5,281,700 |
31 Jan 2022 | 9.29 | 9.47 | 9.29 | 9.31 | 9.23 | 4,915,600 |
28 Jan 2022 | 9.44 | 9.44 | 9.31 | 9.34 | 9.26 | 7,596,400 |
27 Jan 2022 | 9.45 | 9.54 | 9.33 | 9.46 | 9.38 | 4,873,400 |
26 Jan 2022 | 9.39 | 9.58 | 9.35 | 9.55 | 9.47 | 4,097,600 |
25 Jan 2022 | 9.44 | 9.45 | 9.34 | 9.40 | 9.32 | 3,893,700 |
24 Jan 2022 | 9.48 | 9.55 | 9.46 | 9.51 | 9.43 | 3,126,300 |
21 Jan 2022 | 9.51 | 9.59 | 9.49 | 9.56 | 9.48 | 2,069,000 |
20 Jan 2022 | 9.57 | 9.57 | 9.50 | 9.57 | 9.49 | 1,733,200 |
19 Jan 2022 | 9.51 | 9.60 | 9.50 | 9.57 | 9.49 | 2,378,600 |
18 Jan 2022 | 9.65 | 9.67 | 9.52 | 9.54 | 9.46 | 2,041,900 |
17 Jan 2022 | 9.68 | 9.72 | 9.53 | 9.63 | 9.55 | 2,656,200 |
14 Jan 2022 | 9.66 | 9.71 | 9.65 | 9.69 | 9.61 | 2,271,600 |
13 Jan 2022 | 9.66 | 9.70 | 9.64 | 9.65 | 9.57 | 1,807,300 |
12 Jan 2022 | 9.64 | 9.67 | 9.50 | 9.64 | 9.56 | 3,392,900 |
11 Jan 2022 | 9.56 | 9.61 | 9.45 | 9.60 | 9.52 | 2,781,600 |
10 Jan 2022 | 9.62 | 9.74 | 9.62 | 9.65 | 9.57 | 2,477,700 |
07 Jan 2022 | 9.56 | 9.70 | 9.53 | 9.62 | 9.54 | 4,831,900 |
06 Jan 2022 | 9.48 | 9.52 | 9.40 | 9.51 | 9.43 | 1,722,700 |
05 Jan 2022 | 9.35 | 9.52 | 9.34 | 9.49 | 9.41 | 4,882,400 |
04 Jan 2022 | 9.42 | 9.45 | 9.31 | 9.33 | 9.25 | 2,421,600 |
03 Jan 2022 | 9.32 | 9.39 | 9.31 | 9.38 | 9.30 | 684,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |