Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 11.34 | 11.45 | 11.30 | 11.38 | 11.38 | 181,700 |
27 Jun 2022 | 11.24 | 11.35 | 11.23 | 11.33 | 11.33 | 163,500 |
24 Jun 2022 | 11.24 | 11.25 | 11.17 | 11.25 | 11.25 | 76,900 |
23 Jun 2022 | 11.17 | 11.25 | 11.12 | 11.17 | 11.17 | 82,500 |
22 Jun 2022 | 11.13 | 11.17 | 11.11 | 11.14 | 11.14 | 91,800 |
21 Jun 2022 | 11.15 | 11.28 | 11.13 | 11.13 | 11.13 | 109,600 |
17 Jun 2022 | 11.09 | 11.18 | 11.01 | 11.14 | 11.14 | 161,200 |
16 Jun 2022 | 11.45 | 11.45 | 10.97 | 11.01 | 11.01 | 224,200 |
15 Jun 2022 | 11.61 | 11.71 | 11.45 | 11.54 | 11.54 | 115,500 |
14 Jun 2022 | 11.44 | 11.61 | 11.42 | 11.56 | 11.56 | 93,800 |
14 Jun 2022 | 0.067 Dividend | |||||
13 Jun 2022 | 11.71 | 11.71 | 11.45 | 11.47 | 11.40 | 109,500 |
10 Jun 2022 | 11.77 | 11.81 | 11.65 | 11.78 | 11.71 | 505,800 |
09 Jun 2022 | 11.75 | 11.82 | 11.69 | 11.80 | 11.73 | 115,100 |
08 Jun 2022 | 11.74 | 11.80 | 11.71 | 11.77 | 11.70 | 55,100 |
07 Jun 2022 | 11.74 | 11.80 | 11.71 | 11.76 | 11.69 | 125,500 |
06 Jun 2022 | 11.80 | 11.83 | 11.69 | 11.73 | 11.66 | 125,200 |
03 Jun 2022 | 11.76 | 11.79 | 11.62 | 11.72 | 11.65 | 248,700 |
02 Jun 2022 | 11.83 | 11.83 | 11.69 | 11.80 | 11.73 | 105,600 |
01 Jun 2022 | 11.83 | 11.83 | 11.73 | 11.79 | 11.72 | 99,300 |
31 May 2022 | 11.74 | 11.74 | 11.61 | 11.72 | 11.65 | 124,300 |
27 May 2022 | 11.66 | 11.81 | 11.66 | 11.74 | 11.67 | 130,200 |
26 May 2022 | 11.44 | 11.67 | 11.44 | 11.61 | 11.54 | 192,700 |
25 May 2022 | 11.44 | 11.45 | 11.35 | 11.42 | 11.35 | 230,000 |
24 May 2022 | 11.57 | 11.59 | 11.39 | 11.47 | 11.40 | 155,200 |
23 May 2022 | 11.62 | 11.62 | 11.52 | 11.56 | 11.49 | 100,000 |
20 May 2022 | 11.45 | 11.58 | 11.19 | 11.54 | 11.47 | 133,100 |
19 May 2022 | 11.44 | 11.57 | 11.43 | 11.51 | 11.44 | 273,700 |
18 May 2022 | 11.50 | 11.52 | 11.42 | 11.46 | 11.39 | 104,200 |
17 May 2022 | 11.48 | 11.52 | 11.42 | 11.50 | 11.43 | 139,800 |
16 May 2022 | 11.42 | 11.43 | 11.33 | 11.35 | 11.28 | 207,100 |
13 May 2022 | 11.35 | 11.47 | 11.33 | 11.40 | 11.33 | 210,600 |
13 May 2022 | 0.067 Dividend | |||||
12 May 2022 | 11.48 | 11.49 | 11.29 | 11.38 | 11.25 | 251,700 |
11 May 2022 | 11.77 | 11.77 | 11.49 | 11.50 | 11.37 | 178,000 |
10 May 2022 | 12.01 | 12.03 | 11.61 | 11.71 | 11.57 | 874,000 |
09 May 2022 | 11.99 | 12.00 | 11.86 | 11.93 | 11.79 | 281,700 |
06 May 2022 | 12.09 | 12.16 | 11.99 | 12.02 | 11.88 | 147,300 |
05 May 2022 | 12.20 | 12.24 | 12.09 | 12.09 | 11.95 | 114,500 |
04 May 2022 | 12.16 | 12.27 | 12.12 | 12.25 | 12.11 | 100,300 |
03 May 2022 | 12.15 | 12.23 | 12.10 | 12.18 | 12.04 | 90,500 |
02 May 2022 | 12.33 | 12.36 | 12.12 | 12.14 | 12.00 | 205,600 |
29 Apr 2022 | 12.39 | 12.47 | 12.36 | 12.36 | 12.22 | 75,000 |
28 Apr 2022 | 12.43 | 12.50 | 12.35 | 12.47 | 12.32 | 109,200 |
27 Apr 2022 | 12.33 | 12.45 | 12.33 | 12.38 | 12.24 | 96,300 |
26 Apr 2022 | 12.40 | 12.48 | 12.34 | 12.36 | 12.22 | 132,500 |
25 Apr 2022 | 12.58 | 12.60 | 12.39 | 12.51 | 12.36 | 192,400 |
22 Apr 2022 | 12.72 | 12.73 | 12.58 | 12.58 | 12.43 | 148,500 |
21 Apr 2022 | 12.82 | 12.83 | 12.66 | 12.72 | 12.57 | 130,600 |
20 Apr 2022 | 12.83 | 12.84 | 12.71 | 12.77 | 12.62 | 272,000 |
19 Apr 2022 | 12.71 | 12.89 | 12.71 | 12.86 | 12.71 | 137,300 |
18 Apr 2022 | 12.80 | 12.90 | 12.72 | 12.75 | 12.60 | 193,200 |
14 Apr 2022 | 12.98 | 13.02 | 12.84 | 12.84 | 12.69 | 104,900 |
13 Apr 2022 | 12.96 | 13.00 | 12.93 | 12.98 | 12.83 | 67,000 |
13 Apr 2022 | 0.067 Dividend | |||||
12 Apr 2022 | 13.12 | 13.18 | 13.03 | 13.08 | 12.86 | 54,600 |
11 Apr 2022 | 13.11 | 13.15 | 13.04 | 13.04 | 12.82 | 121,100 |
08 Apr 2022 | 13.20 | 13.21 | 13.10 | 13.13 | 12.91 | 75,200 |
07 Apr 2022 | 13.05 | 13.19 | 13.05 | 13.19 | 12.97 | 68,600 |
06 Apr 2022 | 13.06 | 13.10 | 12.95 | 13.01 | 12.79 | 120,600 |
05 Apr 2022 | 13.24 | 13.24 | 13.13 | 13.17 | 12.95 | 39,500 |
04 Apr 2022 | 13.13 | 13.21 | 13.07 | 13.20 | 12.98 | 98,600 |
01 Apr 2022 | 14.15 | 14.15 | 13.10 | 13.11 | 12.89 | 101,500 |
31 Mar 2022 | 13.10 | 13.10 | 12.99 | 13.02 | 12.80 | 263,700 |
30 Mar 2022 | 12.95 | 13.03 | 12.93 | 13.03 | 12.81 | 78,100 |
29 Mar 2022 | 13.10 | 13.18 | 12.88 | 12.98 | 12.76 | 231,400 |
28 Mar 2022 | 12.99 | 13.05 | 12.92 | 12.95 | 12.73 | 168,900 |
25 Mar 2022 | 13.24 | 13.24 | 12.90 | 12.95 | 12.73 | 149,700 |
24 Mar 2022 | 13.23 | 13.29 | 13.11 | 13.16 | 12.94 | 90,300 |
23 Mar 2022 | 13.38 | 13.38 | 13.22 | 13.23 | 13.01 | 155,800 |
22 Mar 2022 | 12.94 | 13.44 | 12.94 | 13.40 | 13.18 | 336,600 |
21 Mar 2022 | 13.01 | 13.03 | 12.85 | 12.91 | 12.69 | 172,700 |
18 Mar 2022 | 13.13 | 13.15 | 12.99 | 12.99 | 12.77 | 153,000 |
17 Mar 2022 | 12.88 | 13.08 | 12.80 | 13.08 | 12.86 | 155,400 |
16 Mar 2022 | 12.82 | 12.94 | 12.78 | 12.85 | 12.63 | 81,800 |
15 Mar 2022 | 12.65 | 12.76 | 12.58 | 12.74 | 12.53 | 196,700 |
14 Mar 2022 | 12.95 | 13.06 | 12.62 | 12.63 | 12.42 | 177,200 |
14 Mar 2022 | 0.067 Dividend | |||||
11 Mar 2022 | 13.09 | 13.19 | 13.01 | 13.01 | 12.73 | 117,000 |
10 Mar 2022 | 13.04 | 13.22 | 13.03 | 13.03 | 12.75 | 93,900 |
09 Mar 2022 | 13.35 | 13.35 | 13.20 | 13.25 | 12.96 | 49,900 |
08 Mar 2022 | 13.05 | 13.27 | 12.96 | 13.25 | 12.96 | 168,600 |
07 Mar 2022 | 13.31 | 13.34 | 12.98 | 12.99 | 12.71 | 143,000 |
04 Mar 2022 | 13.41 | 13.43 | 13.26 | 13.27 | 12.98 | 51,000 |
03 Mar 2022 | 13.43 | 13.46 | 13.27 | 13.44 | 13.15 | 150,100 |
02 Mar 2022 | 13.17 | 13.41 | 13.15 | 13.37 | 13.08 | 114,100 |
01 Mar 2022 | 13.19 | 13.22 | 13.09 | 13.22 | 12.93 | 185,500 |
28 Feb 2022 | 13.07 | 13.19 | 13.03 | 13.17 | 12.88 | 111,700 |
25 Feb 2022 | 12.91 | 13.21 | 12.87 | 13.11 | 12.82 | 173,900 |
24 Feb 2022 | 12.82 | 12.98 | 12.50 | 12.89 | 12.61 | 299,000 |
23 Feb 2022 | 13.49 | 13.49 | 12.97 | 13.01 | 12.73 | 256,100 |
22 Feb 2022 | 13.64 | 13.64 | 13.32 | 13.40 | 13.11 | 241,800 |
18 Feb 2022 | 13.72 | 13.75 | 13.62 | 13.65 | 13.35 | 135,900 |
17 Feb 2022 | 13.75 | 13.83 | 13.60 | 13.72 | 13.42 | 233,900 |
16 Feb 2022 | 13.57 | 13.81 | 13.55 | 13.78 | 13.48 | 159,200 |
15 Feb 2022 | 13.56 | 13.68 | 13.52 | 13.62 | 13.32 | 118,700 |
14 Feb 2022 | 13.73 | 13.76 | 13.47 | 13.48 | 13.19 | 183,400 |
14 Feb 2022 | 0.067 Dividend | |||||
11 Feb 2022 | 13.92 | 13.92 | 13.73 | 13.77 | 13.40 | 187,000 |
10 Feb 2022 | 13.85 | 13.91 | 13.79 | 13.89 | 13.52 | 291,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |