Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 10.31 | 10.44 | 10.31 | 10.38 | 10.38 | 42,800 |
23 Jun 2022 | 10.29 | 10.32 | 10.26 | 10.31 | 10.31 | 65,100 |
22 Jun 2022 | 10.17 | 10.32 | 10.17 | 10.28 | 10.28 | 89,400 |
21 Jun 2022 | 10.31 | 10.38 | 10.27 | 10.28 | 10.28 | 58,100 |
17 Jun 2022 | 10.23 | 10.32 | 10.21 | 10.25 | 10.25 | 53,100 |
16 Jun 2022 | 10.46 | 10.46 | 10.17 | 10.22 | 10.22 | 92,600 |
15 Jun 2022 | 10.45 | 10.61 | 10.45 | 10.55 | 10.55 | 45,600 |
15 Jun 2022 | 0.07 Dividend | |||||
14 Jun 2022 | 10.40 | 10.57 | 10.40 | 10.50 | 10.43 | 65,900 |
13 Jun 2022 | 10.75 | 10.75 | 10.37 | 10.41 | 10.34 | 93,600 |
10 Jun 2022 | 10.96 | 10.96 | 10.81 | 10.83 | 10.76 | 66,800 |
09 Jun 2022 | 11.09 | 11.18 | 11.01 | 11.07 | 11.00 | 180,800 |
08 Jun 2022 | 11.27 | 11.27 | 11.14 | 11.15 | 11.08 | 83,900 |
07 Jun 2022 | 11.25 | 11.28 | 11.18 | 11.28 | 11.20 | 68,100 |
06 Jun 2022 | 11.33 | 11.39 | 11.22 | 11.28 | 11.20 | 44,200 |
03 Jun 2022 | 11.33 | 11.33 | 11.26 | 11.28 | 11.20 | 44,500 |
02 Jun 2022 | 11.38 | 11.40 | 11.32 | 11.38 | 11.30 | 98,400 |
01 Jun 2022 | 11.31 | 11.40 | 11.31 | 11.35 | 11.27 | 48,200 |
31 May 2022 | 11.35 | 11.35 | 11.25 | 11.29 | 11.21 | 83,500 |
27 May 2022 | 11.20 | 11.36 | 11.19 | 11.36 | 11.28 | 78,300 |
26 May 2022 | 11.03 | 11.15 | 11.03 | 11.13 | 11.06 | 80,000 |
25 May 2022 | 10.86 | 11.00 | 10.85 | 10.98 | 10.91 | 64,900 |
24 May 2022 | 10.88 | 10.91 | 10.84 | 10.90 | 10.83 | 33,100 |
23 May 2022 | 10.87 | 10.95 | 10.86 | 10.88 | 10.81 | 50,600 |
20 May 2022 | 10.99 | 10.99 | 10.83 | 10.87 | 10.80 | 76,700 |
19 May 2022 | 10.90 | 10.97 | 10.88 | 10.94 | 10.87 | 34,300 |
18 May 2022 | 10.94 | 10.94 | 10.86 | 10.91 | 10.84 | 34,200 |
17 May 2022 | 10.98 | 11.00 | 10.89 | 10.97 | 10.90 | 38,500 |
16 May 2022 | 10.95 | 11.02 | 10.89 | 10.90 | 10.83 | 126,000 |
13 May 2022 | 11.02 | 11.14 | 10.91 | 10.92 | 10.85 | 42,900 |
13 May 2022 | 0.076 Dividend | |||||
12 May 2022 | 11.26 | 11.30 | 11.02 | 11.06 | 10.91 | 489,700 |
11 May 2022 | 11.22 | 11.40 | 11.22 | 11.24 | 11.09 | 105,800 |
10 May 2022 | 11.29 | 11.35 | 11.22 | 11.29 | 11.14 | 51,300 |
09 May 2022 | 11.41 | 11.46 | 11.22 | 11.23 | 11.08 | 267,500 |
06 May 2022 | 11.54 | 11.64 | 11.45 | 11.49 | 11.33 | 72,600 |
05 May 2022 | 11.66 | 11.68 | 11.54 | 11.55 | 11.39 | 58,900 |
04 May 2022 | 11.75 | 11.82 | 11.56 | 11.78 | 11.62 | 71,900 |
03 May 2022 | 11.73 | 11.76 | 11.67 | 11.70 | 11.54 | 38,000 |
02 May 2022 | 11.88 | 11.88 | 11.67 | 11.76 | 11.60 | 59,900 |
29 Apr 2022 | 12.12 | 12.12 | 11.86 | 11.89 | 11.73 | 35,800 |
28 Apr 2022 | 12.06 | 12.06 | 11.88 | 12.01 | 11.85 | 73,800 |
27 Apr 2022 | 12.06 | 12.06 | 11.98 | 11.99 | 11.83 | 30,700 |
26 Apr 2022 | 12.15 | 12.15 | 12.02 | 12.03 | 11.87 | 31,600 |
25 Apr 2022 | 12.08 | 12.15 | 12.05 | 12.13 | 11.97 | 30,700 |
22 Apr 2022 | 12.23 | 12.23 | 12.13 | 12.13 | 11.97 | 37,400 |
21 Apr 2022 | 12.26 | 12.28 | 12.18 | 12.23 | 12.06 | 67,100 |
20 Apr 2022 | 12.19 | 12.23 | 12.16 | 12.22 | 12.06 | 24,700 |
19 Apr 2022 | 12.09 | 12.16 | 12.06 | 12.16 | 12.00 | 23,700 |
18 Apr 2022 | 12.13 | 12.19 | 11.98 | 12.06 | 11.90 | 60,100 |
14 Apr 2022 | 12.29 | 12.36 | 12.08 | 12.12 | 11.96 | 47,900 |
13 Apr 2022 | 12.23 | 12.33 | 12.23 | 12.33 | 12.16 | 37,000 |
13 Apr 2022 | 0.076 Dividend | |||||
12 Apr 2022 | 12.32 | 12.44 | 12.29 | 12.34 | 12.10 | 42,200 |
11 Apr 2022 | 12.37 | 12.49 | 12.25 | 12.25 | 12.01 | 48,600 |
08 Apr 2022 | 12.54 | 12.54 | 12.41 | 12.47 | 12.23 | 26,800 |
07 Apr 2022 | 12.58 | 12.61 | 12.49 | 12.54 | 12.29 | 37,100 |
06 Apr 2022 | 12.67 | 12.68 | 12.59 | 12.60 | 12.35 | 44,300 |
05 Apr 2022 | 12.74 | 12.82 | 12.71 | 12.74 | 12.49 | 65,000 |
04 Apr 2022 | 12.71 | 12.80 | 12.71 | 12.80 | 12.55 | 22,200 |
01 Apr 2022 | 12.67 | 12.72 | 12.59 | 12.72 | 12.47 | 51,100 |
31 Mar 2022 | 12.55 | 12.67 | 12.47 | 12.67 | 12.42 | 64,300 |
30 Mar 2022 | 12.43 | 12.46 | 12.40 | 12.45 | 12.21 | 36,600 |
29 Mar 2022 | 12.34 | 12.48 | 12.33 | 12.47 | 12.23 | 113,600 |
28 Mar 2022 | 12.30 | 12.33 | 12.21 | 12.33 | 12.09 | 54,800 |
25 Mar 2022 | 12.39 | 12.40 | 12.21 | 12.29 | 12.05 | 54,800 |
24 Mar 2022 | 12.37 | 12.37 | 12.30 | 12.37 | 12.13 | 58,700 |
23 Mar 2022 | 12.33 | 12.36 | 12.29 | 12.29 | 12.05 | 47,000 |
22 Mar 2022 | 12.44 | 12.45 | 12.36 | 12.39 | 12.15 | 49,000 |
21 Mar 2022 | 12.58 | 12.59 | 12.39 | 12.40 | 12.16 | 30,000 |
18 Mar 2022 | 12.51 | 12.67 | 12.51 | 12.56 | 12.31 | 49,700 |
17 Mar 2022 | 12.32 | 12.59 | 12.32 | 12.53 | 12.28 | 36,200 |
16 Mar 2022 | 12.29 | 12.39 | 12.24 | 12.38 | 12.14 | 71,500 |
16 Mar 2022 | 0.074 Dividend | |||||
15 Mar 2022 | 12.15 | 12.34 | 12.13 | 12.26 | 11.95 | 57,400 |
14 Mar 2022 | 12.56 | 12.56 | 12.16 | 12.19 | 11.88 | 83,700 |
11 Mar 2022 | 12.68 | 12.70 | 12.50 | 12.50 | 12.18 | 34,200 |
10 Mar 2022 | 12.80 | 12.82 | 12.62 | 12.67 | 12.35 | 31,800 |
09 Mar 2022 | 12.87 | 12.95 | 12.80 | 12.84 | 12.51 | 46,800 |
08 Mar 2022 | 12.89 | 12.92 | 12.80 | 12.81 | 12.48 | 34,300 |
07 Mar 2022 | 13.03 | 13.04 | 12.89 | 12.89 | 12.56 | 39,000 |
04 Mar 2022 | 13.15 | 13.23 | 13.05 | 13.06 | 12.73 | 17,300 |
03 Mar 2022 | 13.25 | 13.30 | 13.17 | 13.17 | 12.83 | 19,700 |
02 Mar 2022 | 13.13 | 13.24 | 13.12 | 13.24 | 12.90 | 36,400 |
01 Mar 2022 | 13.15 | 13.26 | 13.11 | 13.13 | 12.80 | 108,200 |
28 Feb 2022 | 13.04 | 13.14 | 13.00 | 13.12 | 12.79 | 127,300 |
25 Feb 2022 | 12.93 | 13.06 | 12.93 | 13.01 | 12.68 | 33,700 |
24 Feb 2022 | 12.68 | 12.95 | 12.61 | 12.95 | 12.62 | 59,500 |
23 Feb 2022 | 12.83 | 12.91 | 12.80 | 12.80 | 12.47 | 59,800 |
22 Feb 2022 | 12.84 | 12.84 | 12.76 | 12.81 | 12.48 | 119,500 |
18 Feb 2022 | 12.86 | 12.90 | 12.82 | 12.89 | 12.56 | 75,600 |
17 Feb 2022 | 12.90 | 12.95 | 12.87 | 12.89 | 12.56 | 42,300 |
16 Feb 2022 | 12.91 | 12.98 | 12.86 | 12.97 | 12.64 | 32,700 |
15 Feb 2022 | 12.89 | 12.96 | 12.87 | 12.94 | 12.61 | 33,400 |
14 Feb 2022 | 12.86 | 12.91 | 12.80 | 12.86 | 12.53 | 101,800 |
11 Feb 2022 | 13.01 | 13.01 | 12.84 | 12.87 | 12.54 | 87,800 |
10 Feb 2022 | 13.11 | 13.16 | 12.98 | 12.98 | 12.65 | 66,500 |
10 Feb 2022 | 0.078 Dividend | |||||
09 Feb 2022 | 13.21 | 13.27 | 13.21 | 13.24 | 12.83 | 40,600 |
08 Feb 2022 | 13.17 | 13.22 | 13.15 | 13.15 | 12.74 | 40,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |