Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 10.50 | 10.62 | 10.50 | 10.56 | 10.56 | 200,954 |
27 May 2022 | 10.50 | 10.62 | 10.50 | 10.56 | 10.56 | 216,162 |
26 May 2022 | 10.55 | 10.61 | 10.43 | 10.43 | 10.43 | 99,958 |
25 May 2022 | 10.67 | 10.81 | 10.45 | 10.45 | 10.45 | 160,004 |
24 May 2022 | 10.86 | 10.87 | 10.60 | 10.67 | 10.67 | 167,732 |
23 May 2022 | 11.05 | 11.05 | 10.80 | 10.87 | 10.87 | 57,774 |
20 May 2022 | 10.62 | 11.00 | 10.62 | 10.98 | 10.98 | 259,316 |
19 May 2022 | 10.60 | 10.70 | 10.48 | 10.48 | 10.48 | 321,880 |
18 May 2022 | 10.61 | 11.00 | 10.53 | 10.71 | 10.71 | 218,930 |
17 May 2022 | 10.45 | 10.59 | 10.43 | 10.55 | 10.55 | 780,174 |
16 May 2022 | 10.60 | 10.70 | 10.50 | 10.53 | 10.53 | 132,703 |
13 May 2022 | 10.59 | 10.71 | 10.41 | 10.64 | 10.64 | 238,141 |
12 May 2022 | 10.79 | 10.79 | 10.53 | 10.64 | 10.64 | 187,432 |
11 May 2022 | 10.50 | 10.98 | 10.50 | 10.87 | 10.87 | 168,160 |
10 May 2022 | 10.60 | 10.60 | 10.26 | 10.49 | 10.49 | 326,289 |
09 May 2022 | 11.00 | 11.00 | 10.65 | 10.70 | 10.70 | 187,822 |
06 May 2022 | 11.24 | 11.24 | 10.99 | 11.03 | 11.03 | 318,288 |
05 May 2022 | 11.50 | 11.52 | 11.19 | 11.30 | 11.30 | 135,872 |
04 May 2022 | 11.45 | 11.57 | 11.38 | 11.40 | 11.40 | 95,772 |
03 May 2022 | 11.63 | 11.69 | 11.36 | 11.45 | 11.45 | 184,557 |
02 May 2022 | 11.61 | 11.80 | 11.61 | 11.63 | 11.63 | 83,352 |
29 Apr 2022 | 11.60 | 11.89 | 11.55 | 11.72 | 11.72 | 249,564 |
28 Apr 2022 | 11.39 | 11.63 | 11.39 | 11.63 | 11.63 | 437,480 |
27 Apr 2022 | 11.50 | 11.50 | 11.36 | 11.40 | 11.40 | 82,021 |
26 Apr 2022 | 11.50 | 11.60 | 11.42 | 11.52 | 11.52 | 109,964 |
22 Apr 2022 | 11.40 | 11.66 | 11.27 | 11.55 | 11.55 | 94,719 |
21 Apr 2022 | 11.50 | 11.66 | 11.40 | 11.40 | 11.40 | 111,869 |
20 Apr 2022 | 11.39 | 11.50 | 11.30 | 11.50 | 11.50 | 224,702 |
19 Apr 2022 | 11.50 | 11.55 | 11.39 | 11.40 | 11.40 | 80,354 |
14 Apr 2022 | 11.55 | 11.55 | 11.46 | 11.50 | 11.50 | 120,029 |
13 Apr 2022 | 11.64 | 11.67 | 11.50 | 11.50 | 11.50 | 67,909 |
12 Apr 2022 | 11.59 | 11.66 | 11.50 | 11.65 | 11.65 | 213,624 |
11 Apr 2022 | 11.75 | 11.80 | 11.63 | 11.70 | 11.70 | 140,182 |
08 Apr 2022 | 11.67 | 11.75 | 11.65 | 11.70 | 11.70 | 228,324 |
07 Apr 2022 | 11.65 | 11.75 | 11.50 | 11.69 | 11.69 | 158,389 |
06 Apr 2022 | 11.72 | 11.73 | 11.60 | 11.68 | 11.68 | 142,956 |
05 Apr 2022 | 11.65 | 11.72 | 11.58 | 11.70 | 11.70 | 102,525 |
04 Apr 2022 | 11.69 | 11.75 | 11.64 | 11.67 | 11.67 | 183,720 |
01 Apr 2022 | 11.75 | 11.85 | 11.68 | 11.70 | 11.70 | 326,074 |
31 Mar 2022 | 11.63 | 11.78 | 11.62 | 11.75 | 11.75 | 329,572 |
30 Mar 2022 | 11.53 | 11.64 | 11.52 | 11.60 | 11.60 | 336,303 |
29 Mar 2022 | 11.50 | 11.59 | 11.46 | 11.48 | 11.48 | 163,114 |
28 Mar 2022 | 11.59 | 11.69 | 11.42 | 11.50 | 11.50 | 422,298 |
25 Mar 2022 | 11.55 | 11.59 | 11.50 | 11.57 | 11.57 | 159,654 |
24 Mar 2022 | 11.56 | 11.62 | 11.49 | 11.50 | 11.50 | 115,143 |
23 Mar 2022 | 11.66 | 11.70 | 11.55 | 11.55 | 11.55 | 267,943 |
22 Mar 2022 | 11.81 | 11.82 | 11.52 | 11.61 | 11.61 | 274,272 |
21 Mar 2022 | 12.08 | 12.08 | 11.70 | 11.78 | 11.78 | 132,141 |
18 Mar 2022 | 11.57 | 12.00 | 11.57 | 12.00 | 12.00 | 502,678 |
17 Mar 2022 | 11.67 | 11.79 | 11.53 | 11.53 | 11.53 | 265,283 |
16 Mar 2022 | 11.37 | 11.67 | 11.37 | 11.54 | 11.54 | 136,138 |
15 Mar 2022 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 202,436 |
14 Mar 2022 | 11.32 | 11.38 | 11.11 | 11.16 | 11.16 | 673,023 |
11 Mar 2022 | 11.51 | 11.60 | 11.29 | 11.30 | 11.30 | 181,504 |
10 Mar 2022 | 11.52 | 11.70 | 11.45 | 11.55 | 11.55 | 129,332 |
09 Mar 2022 | 11.38 | 11.43 | 11.24 | 11.42 | 11.42 | 284,787 |
09 Mar 2022 | 0.086 Dividend | |||||
08 Mar 2022 | 11.66 | 11.68 | 11.20 | 11.38 | 11.29 | 404,028 |
07 Mar 2022 | 12.11 | 12.11 | 11.56 | 11.80 | 11.71 | 243,182 |
04 Mar 2022 | 12.12 | 12.14 | 12.01 | 12.12 | 12.03 | 220,450 |
03 Mar 2022 | 12.10 | 12.16 | 11.99 | 12.10 | 12.01 | 1,269,500 |
02 Mar 2022 | 12.06 | 12.23 | 12.05 | 12.06 | 11.97 | 477,585 |
01 Mar 2022 | 11.86 | 12.25 | 11.86 | 12.25 | 12.16 | 616,312 |
28 Feb 2022 | 11.95 | 12.05 | 11.72 | 11.81 | 11.72 | 323,997 |
25 Feb 2022 | 11.67 | 11.99 | 11.65 | 11.84 | 11.75 | 369,074 |
24 Feb 2022 | 11.81 | 11.90 | 11.50 | 11.50 | 11.41 | 242,220 |
23 Feb 2022 | 11.70 | 11.77 | 11.60 | 11.60 | 11.51 | 156,495 |
22 Feb 2022 | 11.63 | 11.89 | 11.63 | 11.69 | 11.60 | 243,261 |
21 Feb 2022 | 11.46 | 11.82 | 11.46 | 11.72 | 11.63 | 223,919 |
18 Feb 2022 | 11.50 | 11.67 | 11.36 | 11.44 | 11.35 | 473,394 |
17 Feb 2022 | 11.38 | 11.55 | 11.35 | 11.45 | 11.36 | 129,552 |
16 Feb 2022 | 11.41 | 11.50 | 11.25 | 11.33 | 11.24 | 101,600 |
15 Feb 2022 | 11.53 | 11.70 | 11.26 | 11.30 | 11.21 | 133,016 |
14 Feb 2022 | 12.00 | 12.15 | 11.50 | 11.53 | 11.44 | 134,871 |
11 Feb 2022 | 12.30 | 12.32 | 12.02 | 12.02 | 11.93 | 92,147 |
10 Feb 2022 | 12.40 | 12.51 | 12.30 | 12.39 | 12.30 | 219,042 |
09 Feb 2022 | 12.19 | 12.45 | 12.12 | 12.40 | 12.31 | 64,671 |
08 Feb 2022 | 12.35 | 12.50 | 12.07 | 12.10 | 12.01 | 107,575 |
04 Feb 2022 | 12.20 | 12.35 | 12.00 | 12.30 | 12.21 | 88,097 |
03 Feb 2022 | 12.30 | 12.31 | 12.24 | 12.26 | 12.17 | 227,587 |
02 Feb 2022 | 12.10 | 12.48 | 12.10 | 12.30 | 12.21 | 1,015,110 |
01 Feb 2022 | 12.25 | 12.35 | 12.02 | 12.08 | 11.99 | 122,373 |
31 Jan 2022 | 12.09 | 12.25 | 12.01 | 12.20 | 12.11 | 187,184 |
28 Jan 2022 | 12.08 | 12.08 | 11.87 | 11.91 | 11.82 | 259,041 |
27 Jan 2022 | 12.10 | 12.28 | 11.96 | 12.08 | 11.99 | 164,531 |
26 Jan 2022 | 12.13 | 12.15 | 12.00 | 12.10 | 12.01 | 183,912 |
25 Jan 2022 | 12.15 | 12.45 | 11.98 | 12.14 | 12.05 | 237,065 |
24 Jan 2022 | 12.39 | 12.39 | 11.88 | 12.15 | 12.06 | 181,808 |
21 Jan 2022 | 12.45 | 12.50 | 12.03 | 12.50 | 12.41 | 83,936 |
20 Jan 2022 | 12.88 | 12.90 | 12.35 | 12.43 | 12.34 | 193,319 |
19 Jan 2022 | 13.13 | 13.14 | 12.83 | 12.88 | 12.78 | 59,399 |
18 Jan 2022 | 13.15 | 13.15 | 13.05 | 13.15 | 13.05 | 81,163 |
17 Jan 2022 | 13.18 | 13.23 | 13.05 | 13.23 | 13.13 | 62,443 |
14 Jan 2022 | 13.35 | 13.37 | 13.12 | 13.20 | 13.10 | 50,554 |
13 Jan 2022 | 13.45 | 13.45 | 13.30 | 13.37 | 13.27 | 39,846 |
12 Jan 2022 | 13.62 | 13.78 | 13.33 | 13.46 | 13.36 | 103,826 |
11 Jan 2022 | 13.79 | 13.80 | 13.35 | 13.55 | 13.45 | 142,091 |
10 Jan 2022 | 13.82 | 13.87 | 13.80 | 13.85 | 13.75 | 77,089 |
07 Jan 2022 | 13.86 | 13.87 | 13.68 | 13.81 | 13.71 | 63,703 |
06 Jan 2022 | 13.85 | 14.00 | 13.66 | 13.87 | 13.77 | 87,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |