Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 7.89 | 7.95 | 7.85 | 7.94 | 7.94 | 3,581,311 |
16 May 2022 | 7.57 | 7.69 | 7.53 | 7.63 | 7.63 | 8,631,100 |
13 May 2022 | 7.38 | 7.52 | 7.36 | 7.50 | 7.50 | 5,561,800 |
12 May 2022 | 7.19 | 7.34 | 7.10 | 7.24 | 7.24 | 15,769,500 |
11 May 2022 | 7.35 | 7.47 | 7.14 | 7.15 | 7.15 | 7,926,200 |
10 May 2022 | 7.41 | 7.42 | 7.13 | 7.25 | 7.25 | 10,691,500 |
09 May 2022 | 7.37 | 7.45 | 7.30 | 7.36 | 7.36 | 9,869,800 |
06 May 2022 | 7.50 | 7.56 | 7.40 | 7.50 | 7.50 | 10,151,000 |
05 May 2022 | 7.63 | 7.67 | 7.48 | 7.58 | 7.58 | 12,991,500 |
04 May 2022 | 7.69 | 7.92 | 7.65 | 7.91 | 7.91 | 11,553,300 |
03 May 2022 | 7.68 | 7.77 | 7.66 | 7.75 | 7.75 | 8,685,800 |
02 May 2022 | 7.47 | 7.52 | 7.32 | 7.48 | 7.48 | 7,658,800 |
29 Apr 2022 | 7.58 | 7.64 | 7.43 | 7.45 | 7.45 | 9,630,800 |
28 Apr 2022 | 7.50 | 7.58 | 7.35 | 7.55 | 7.55 | 6,329,700 |
27 Apr 2022 | 7.26 | 7.33 | 7.19 | 7.28 | 7.28 | 13,165,400 |
26 Apr 2022 | 7.48 | 7.55 | 7.30 | 7.31 | 7.31 | 16,268,000 |
25 Apr 2022 | 7.52 | 7.66 | 7.41 | 7.64 | 7.64 | 11,364,600 |
22 Apr 2022 | 7.72 | 7.74 | 7.60 | 7.63 | 7.63 | 10,696,300 |
21 Apr 2022 | 7.98 | 8.03 | 7.82 | 7.82 | 7.82 | 7,201,600 |
20 Apr 2022 | 7.94 | 7.99 | 7.81 | 7.85 | 7.85 | 7,391,900 |
19 Apr 2022 | 7.65 | 7.79 | 7.64 | 7.79 | 7.79 | 9,622,400 |
18 Apr 2022 | 7.62 | 7.78 | 7.61 | 7.73 | 7.73 | 4,699,600 |
14 Apr 2022 | 7.75 | 7.79 | 7.64 | 7.66 | 7.66 | 10,532,700 |
13 Apr 2022 | 7.56 | 7.73 | 7.53 | 7.72 | 7.72 | 7,668,300 |
12 Apr 2022 | 7.61 | 7.67 | 7.51 | 7.54 | 7.54 | 8,603,700 |
11 Apr 2022 | 7.70 | 7.81 | 7.62 | 7.64 | 7.64 | 9,995,500 |
08 Apr 2022 | 7.62 | 7.72 | 7.60 | 7.67 | 7.67 | 8,843,800 |
07 Apr 2022 | 7.60 | 7.65 | 7.46 | 7.61 | 7.61 | 13,641,300 |
06 Apr 2022 | 7.63 | 7.74 | 7.54 | 7.66 | 7.66 | 12,985,400 |
05 Apr 2022 | 7.78 | 7.89 | 7.74 | 7.75 | 7.75 | 9,744,400 |
04 Apr 2022 | 7.79 | 7.90 | 7.73 | 7.83 | 7.83 | 18,613,400 |
01 Apr 2022 | 7.93 | 7.95 | 7.80 | 7.95 | 7.95 | 24,500,500 |
31 Mar 2022 | 8.00 | 8.05 | 7.89 | 7.90 | 7.90 | 23,999,900 |
30 Mar 2022 | 8.27 | 8.28 | 8.07 | 8.09 | 8.09 | 14,777,200 |
29 Mar 2022 | 8.35 | 8.42 | 8.26 | 8.38 | 8.38 | 17,949,000 |
28 Mar 2022 | 8.74 | 8.75 | 8.01 | 8.09 | 8.09 | 38,775,300 |
25 Mar 2022 | 9.00 | 9.06 | 8.96 | 9.05 | 9.05 | 6,325,000 |
24 Mar 2022 | 9.04 | 9.11 | 8.98 | 9.07 | 9.07 | 3,419,600 |
23 Mar 2022 | 9.17 | 9.22 | 9.07 | 9.10 | 9.10 | 4,307,700 |
22 Mar 2022 | 9.22 | 9.37 | 9.20 | 9.30 | 9.30 | 9,037,700 |
21 Mar 2022 | 9.07 | 9.12 | 9.00 | 9.05 | 9.05 | 6,012,400 |
18 Mar 2022 | 9.07 | 9.21 | 9.02 | 9.21 | 9.21 | 7,320,800 |
17 Mar 2022 | 9.14 | 9.27 | 9.03 | 9.25 | 9.25 | 8,317,300 |
16 Mar 2022 | 9.10 | 9.34 | 9.08 | 9.32 | 9.32 | 7,336,600 |
15 Mar 2022 | 8.97 | 9.03 | 8.80 | 8.94 | 8.94 | 9,751,500 |
14 Mar 2022 | 8.86 | 9.05 | 8.80 | 8.87 | 8.87 | 10,170,200 |
11 Mar 2022 | 8.63 | 8.69 | 8.42 | 8.42 | 8.42 | 5,050,400 |
10 Mar 2022 | 8.47 | 8.59 | 8.35 | 8.45 | 8.45 | 7,257,800 |
09 Mar 2022 | 8.61 | 8.75 | 8.57 | 8.66 | 8.66 | 8,510,500 |
08 Mar 2022 | 8.28 | 8.56 | 8.10 | 8.28 | 8.28 | 15,067,300 |
07 Mar 2022 | 8.22 | 8.31 | 7.88 | 7.94 | 7.94 | 12,393,300 |
04 Mar 2022 | 8.66 | 8.66 | 8.29 | 8.38 | 8.38 | 12,397,200 |
03 Mar 2022 | 9.41 | 9.43 | 9.11 | 9.13 | 9.13 | 6,847,200 |
03 Mar 2022 | 0.217 Dividend | |||||
02 Mar 2022 | 9.60 | 9.66 | 9.49 | 9.63 | 9.41 | 6,782,100 |
01 Mar 2022 | 9.71 | 9.74 | 9.23 | 9.31 | 9.10 | 9,691,900 |
28 Feb 2022 | 9.83 | 9.98 | 9.78 | 9.90 | 9.68 | 9,436,400 |
25 Feb 2022 | 10.20 | 10.39 | 10.20 | 10.35 | 10.12 | 6,363,000 |
24 Feb 2022 | 9.85 | 9.95 | 9.61 | 9.94 | 9.72 | 10,617,300 |
23 Feb 2022 | 11.07 | 11.19 | 10.72 | 10.74 | 10.50 | 5,721,600 |
22 Feb 2022 | 10.46 | 10.60 | 10.37 | 10.47 | 10.23 | 5,768,800 |
18 Feb 2022 | 10.56 | 10.65 | 10.48 | 10.49 | 10.25 | 3,491,700 |
17 Feb 2022 | 10.70 | 10.73 | 10.51 | 10.54 | 10.30 | 8,473,500 |
16 Feb 2022 | 10.74 | 10.87 | 10.74 | 10.78 | 10.54 | 3,358,200 |
15 Feb 2022 | 10.82 | 10.93 | 10.81 | 10.87 | 10.63 | 5,480,200 |
14 Feb 2022 | 10.91 | 10.95 | 10.56 | 10.68 | 10.44 | 17,305,800 |
11 Feb 2022 | 11.19 | 11.43 | 11.02 | 11.07 | 10.82 | 8,563,400 |
10 Feb 2022 | 11.43 | 11.63 | 11.38 | 11.40 | 11.14 | 3,267,800 |
09 Feb 2022 | 11.45 | 11.53 | 11.41 | 11.42 | 11.16 | 3,298,800 |
08 Feb 2022 | 11.35 | 11.45 | 11.33 | 11.45 | 11.19 | 4,667,600 |
07 Feb 2022 | 11.22 | 11.38 | 11.19 | 11.34 | 11.08 | 3,497,500 |
04 Feb 2022 | 10.96 | 11.24 | 10.88 | 11.19 | 10.94 | 5,526,300 |
03 Feb 2022 | 11.38 | 11.43 | 11.24 | 11.26 | 11.01 | 5,032,300 |
02 Feb 2022 | 11.24 | 11.35 | 11.17 | 11.31 | 11.06 | 3,120,100 |
01 Feb 2022 | 10.92 | 11.15 | 10.90 | 11.13 | 10.88 | 2,890,700 |
31 Jan 2022 | 10.77 | 10.89 | 10.72 | 10.89 | 10.64 | 3,705,300 |
28 Jan 2022 | 10.74 | 10.82 | 10.61 | 10.81 | 10.57 | 5,982,100 |
27 Jan 2022 | 11.26 | 11.30 | 10.93 | 11.05 | 10.80 | 8,066,200 |
26 Jan 2022 | 11.23 | 11.28 | 10.94 | 11.04 | 10.79 | 6,105,400 |
25 Jan 2022 | 10.73 | 11.03 | 10.56 | 10.95 | 10.70 | 5,588,900 |
24 Jan 2022 | 10.55 | 10.65 | 10.25 | 10.63 | 10.39 | 6,334,700 |
21 Jan 2022 | 11.04 | 11.06 | 10.81 | 10.86 | 10.62 | 7,961,500 |
20 Jan 2022 | 11.33 | 11.44 | 11.17 | 11.19 | 10.94 | 5,188,100 |
19 Jan 2022 | 11.58 | 11.59 | 11.41 | 11.44 | 11.18 | 10,476,900 |
18 Jan 2022 | 11.79 | 11.83 | 11.58 | 11.67 | 11.41 | 11,826,300 |
14 Jan 2022 | 11.92 | 12.10 | 11.89 | 12.09 | 11.82 | 7,253,100 |
13 Jan 2022 | 12.02 | 12.20 | 12.00 | 12.07 | 11.80 | 5,071,100 |
12 Jan 2022 | 11.76 | 11.86 | 11.73 | 11.84 | 11.57 | 3,176,500 |
11 Jan 2022 | 11.43 | 11.60 | 11.39 | 11.59 | 11.33 | 4,753,300 |
10 Jan 2022 | 11.52 | 11.56 | 11.42 | 11.55 | 11.29 | 5,585,900 |
07 Jan 2022 | 11.16 | 11.37 | 11.14 | 11.35 | 11.09 | 4,457,200 |
06 Jan 2022 | 10.96 | 11.16 | 10.91 | 11.16 | 10.91 | 3,002,300 |
05 Jan 2022 | 10.97 | 11.00 | 10.80 | 10.81 | 10.57 | 3,284,200 |
04 Jan 2022 | 10.76 | 10.91 | 10.74 | 10.81 | 10.57 | 4,423,500 |
03 Jan 2022 | 10.49 | 10.62 | 10.47 | 10.59 | 10.35 | 3,174,200 |
31 Dec 2021 | 10.32 | 10.39 | 10.28 | 10.35 | 10.12 | 1,064,700 |
30 Dec 2021 | 10.37 | 10.42 | 10.34 | 10.36 | 10.13 | 5,853,000 |
29 Dec 2021 | 10.32 | 10.41 | 10.30 | 10.37 | 10.14 | 8,244,400 |
28 Dec 2021 | 10.27 | 10.45 | 10.26 | 10.40 | 10.17 | 2,599,600 |
27 Dec 2021 | 10.27 | 10.36 | 10.19 | 10.36 | 10.13 | 2,182,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |