Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 11.08 | 11.27 | 10.90 | 10.90 | 10.90 | 7,025,100 |
27 Jun 2022 | 10.94 | 11.15 | 10.89 | 11.07 | 11.07 | 8,283,300 |
24 Jun 2022 | 10.79 | 11.03 | 10.76 | 10.96 | 10.96 | 11,833,900 |
23 Jun 2022 | 10.64 | 10.75 | 10.53 | 10.73 | 10.73 | 7,488,100 |
22 Jun 2022 | 10.51 | 10.78 | 10.44 | 10.63 | 10.63 | 7,762,700 |
21 Jun 2022 | 10.59 | 10.73 | 10.50 | 10.60 | 10.60 | 11,736,300 |
17 Jun 2022 | 10.30 | 10.53 | 10.21 | 10.46 | 10.46 | 16,942,000 |
16 Jun 2022 | 10.50 | 10.52 | 10.21 | 10.28 | 10.28 | 9,519,700 |
15 Jun 2022 | 10.40 | 10.86 | 10.40 | 10.70 | 10.70 | 12,150,000 |
14 Jun 2022 | 10.73 | 10.79 | 10.21 | 10.32 | 10.32 | 15,409,200 |
13 Jun 2022 | 10.95 | 11.07 | 10.66 | 10.77 | 10.77 | 13,855,800 |
10 Jun 2022 | 11.43 | 11.46 | 11.14 | 11.20 | 11.20 | 8,021,200 |
09 Jun 2022 | 11.86 | 11.88 | 11.61 | 11.62 | 11.62 | 6,637,000 |
08 Jun 2022 | 11.80 | 11.93 | 11.76 | 11.86 | 11.86 | 6,919,400 |
07 Jun 2022 | 11.78 | 11.90 | 11.68 | 11.89 | 11.89 | 7,785,700 |
06 Jun 2022 | 11.76 | 11.90 | 11.70 | 11.77 | 11.77 | 7,119,600 |
03 Jun 2022 | 12.05 | 12.11 | 11.68 | 11.71 | 11.71 | 8,072,100 |
02 Jun 2022 | 12.09 | 12.13 | 11.77 | 12.11 | 12.11 | 7,111,300 |
01 Jun 2022 | 12.33 | 12.38 | 11.89 | 12.07 | 12.07 | 8,690,200 |
31 May 2022 | 12.19 | 12.35 | 11.94 | 12.27 | 12.27 | 19,551,700 |
27 May 2022 | 11.98 | 12.25 | 11.97 | 12.25 | 12.25 | 12,015,500 |
26 May 2022 | 11.84 | 12.08 | 11.84 | 12.01 | 12.01 | 8,866,100 |
25 May 2022 | 11.50 | 11.86 | 11.42 | 11.84 | 11.84 | 9,479,800 |
24 May 2022 | 11.71 | 11.71 | 11.26 | 11.53 | 11.53 | 10,714,100 |
23 May 2022 | 11.74 | 11.93 | 11.51 | 11.63 | 11.63 | 9,530,500 |
23 May 2022 | 0.12 Dividend | |||||
20 May 2022 | 11.77 | 11.92 | 11.61 | 11.80 | 11.68 | 13,834,100 |
19 May 2022 | 11.13 | 11.82 | 11.06 | 11.69 | 11.57 | 12,090,300 |
18 May 2022 | 11.45 | 11.57 | 11.19 | 11.27 | 11.16 | 10,916,500 |
17 May 2022 | 11.16 | 11.53 | 11.16 | 11.47 | 11.35 | 9,901,100 |
16 May 2022 | 11.05 | 11.24 | 10.98 | 11.14 | 11.03 | 8,598,000 |
13 May 2022 | 10.83 | 11.15 | 10.79 | 11.08 | 10.97 | 10,972,600 |
12 May 2022 | 10.41 | 10.88 | 10.38 | 10.85 | 10.74 | 21,655,500 |
11 May 2022 | 10.43 | 10.74 | 10.37 | 10.39 | 10.28 | 17,018,600 |
10 May 2022 | 10.38 | 10.55 | 10.14 | 10.46 | 10.35 | 19,772,400 |
09 May 2022 | 10.13 | 10.94 | 10.13 | 10.48 | 10.37 | 25,016,800 |
06 May 2022 | 10.04 | 10.05 | 9.76 | 9.95 | 9.85 | 20,263,100 |
05 May 2022 | 10.45 | 10.50 | 9.88 | 10.05 | 9.95 | 17,092,900 |
04 May 2022 | 10.39 | 10.53 | 10.07 | 10.52 | 10.41 | 16,615,600 |
03 May 2022 | 10.24 | 10.46 | 10.12 | 10.40 | 10.29 | 12,806,700 |
02 May 2022 | 10.35 | 10.45 | 10.03 | 10.21 | 10.11 | 13,070,600 |
29 Apr 2022 | 10.45 | 10.61 | 10.27 | 10.33 | 10.22 | 13,224,400 |
28 Apr 2022 | 10.38 | 10.54 | 10.26 | 10.49 | 10.38 | 12,178,300 |
27 Apr 2022 | 10.32 | 10.49 | 10.18 | 10.36 | 10.25 | 9,515,200 |
26 Apr 2022 | 10.32 | 10.50 | 10.25 | 10.29 | 10.19 | 14,309,600 |
25 Apr 2022 | 10.23 | 10.45 | 10.02 | 10.39 | 10.28 | 12,715,000 |
22 Apr 2022 | 10.68 | 10.68 | 10.27 | 10.28 | 10.18 | 9,837,400 |
21 Apr 2022 | 10.88 | 10.99 | 10.62 | 10.65 | 10.54 | 8,632,300 |
20 Apr 2022 | 10.88 | 11.02 | 10.74 | 10.84 | 10.73 | 7,801,200 |
19 Apr 2022 | 10.72 | 11.00 | 10.67 | 10.92 | 10.81 | 8,582,900 |
18 Apr 2022 | 10.94 | 10.98 | 10.64 | 10.71 | 10.60 | 8,772,500 |
14 Apr 2022 | 10.99 | 11.12 | 10.94 | 10.96 | 10.85 | 9,283,500 |
13 Apr 2022 | 10.71 | 11.03 | 10.67 | 10.99 | 10.88 | 11,023,000 |
12 Apr 2022 | 10.72 | 10.80 | 10.63 | 10.67 | 10.56 | 7,330,100 |
11 Apr 2022 | 11.00 | 11.02 | 10.64 | 10.70 | 10.59 | 17,818,700 |
08 Apr 2022 | 10.80 | 11.10 | 10.62 | 11.04 | 10.93 | 14,248,600 |
07 Apr 2022 | 10.66 | 10.85 | 10.52 | 10.81 | 10.70 | 13,286,000 |
06 Apr 2022 | 10.58 | 10.71 | 10.48 | 10.69 | 10.58 | 9,288,500 |
05 Apr 2022 | 10.78 | 11.03 | 10.66 | 10.67 | 10.56 | 10,419,900 |
04 Apr 2022 | 10.82 | 11.02 | 10.76 | 10.85 | 10.74 | 11,972,900 |
01 Apr 2022 | 10.96 | 10.96 | 10.65 | 10.82 | 10.71 | 9,680,100 |
31 Mar 2022 | 11.00 | 11.10 | 10.87 | 10.88 | 10.77 | 12,868,200 |
30 Mar 2022 | 11.11 | 11.30 | 10.96 | 10.99 | 10.88 | 9,237,100 |
29 Mar 2022 | 10.93 | 11.22 | 10.93 | 11.18 | 11.07 | 9,505,600 |
28 Mar 2022 | 11.15 | 11.18 | 10.77 | 10.90 | 10.79 | 14,836,700 |
25 Mar 2022 | 10.97 | 11.21 | 10.90 | 11.19 | 11.08 | 15,723,500 |
24 Mar 2022 | 10.93 | 11.01 | 10.77 | 10.95 | 10.84 | 10,573,600 |
23 Mar 2022 | 10.74 | 11.08 | 10.71 | 10.88 | 10.77 | 13,595,700 |
22 Mar 2022 | 10.81 | 10.97 | 10.76 | 10.85 | 10.74 | 16,697,800 |
21 Mar 2022 | 10.58 | 10.90 | 10.58 | 10.77 | 10.66 | 10,845,900 |
18 Mar 2022 | 10.51 | 10.69 | 10.50 | 10.66 | 10.55 | 28,822,500 |
17 Mar 2022 | 10.26 | 10.74 | 10.15 | 10.64 | 10.53 | 10,923,700 |
16 Mar 2022 | 10.11 | 10.50 | 10.10 | 10.39 | 10.28 | 13,115,900 |
15 Mar 2022 | 9.80 | 9.99 | 9.77 | 9.96 | 9.86 | 13,785,200 |
14 Mar 2022 | 10.16 | 10.27 | 9.66 | 9.81 | 9.71 | 12,181,000 |
11 Mar 2022 | 10.15 | 10.34 | 10.01 | 10.02 | 9.92 | 12,790,100 |
10 Mar 2022 | 10.06 | 10.27 | 9.90 | 10.12 | 10.02 | 12,209,800 |
09 Mar 2022 | 10.12 | 10.47 | 10.09 | 10.28 | 10.18 | 19,859,200 |
08 Mar 2022 | 9.88 | 10.12 | 9.82 | 9.95 | 9.85 | 22,455,300 |
07 Mar 2022 | 10.00 | 10.12 | 9.84 | 9.88 | 9.78 | 18,322,300 |
04 Mar 2022 | 10.13 | 10.29 | 9.91 | 10.20 | 10.10 | 24,551,800 |
03 Mar 2022 | 10.41 | 10.46 | 9.91 | 10.41 | 10.30 | 22,865,200 |
02 Mar 2022 | 10.14 | 10.54 | 10.12 | 10.48 | 10.37 | 23,815,700 |
01 Mar 2022 | 11.16 | 11.18 | 9.68 | 10.15 | 10.05 | 62,880,400 |
28 Feb 2022 | 13.72 | 13.74 | 10.88 | 11.01 | 10.90 | 62,957,100 |
25 Feb 2022 | 14.03 | 14.64 | 14.01 | 14.54 | 14.39 | 15,832,400 |
24 Feb 2022 | 13.86 | 13.98 | 13.67 | 13.93 | 13.79 | 14,796,200 |
23 Feb 2022 | 14.55 | 14.60 | 14.28 | 14.32 | 14.17 | 10,564,100 |
23 Feb 2022 | 0.12 Dividend | |||||
22 Feb 2022 | 14.56 | 14.74 | 14.47 | 14.55 | 14.28 | 8,357,600 |
18 Feb 2022 | 14.73 | 14.90 | 14.60 | 14.71 | 14.44 | 9,801,100 |
17 Feb 2022 | 15.19 | 15.20 | 14.79 | 14.83 | 14.56 | 7,788,000 |
16 Feb 2022 | 15.31 | 15.51 | 15.22 | 15.25 | 14.97 | 7,994,100 |
15 Feb 2022 | 15.03 | 15.34 | 14.97 | 15.32 | 15.04 | 7,562,500 |
14 Feb 2022 | 15.20 | 15.24 | 14.88 | 15.03 | 14.75 | 6,512,300 |
11 Feb 2022 | 15.22 | 15.46 | 15.12 | 15.17 | 14.89 | 10,322,200 |
10 Feb 2022 | 15.34 | 15.58 | 15.32 | 15.37 | 15.09 | 8,700,600 |
09 Feb 2022 | 15.27 | 15.60 | 15.27 | 15.40 | 15.12 | 6,509,200 |
08 Feb 2022 | 15.25 | 15.32 | 15.00 | 15.22 | 14.94 | 7,285,300 |
07 Feb 2022 | 15.26 | 15.40 | 15.15 | 15.26 | 14.98 | 6,349,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |