Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 12.54 | 12.68 | 12.50 | 12.63 | 12.63 | 16,496 |
11 Aug 2022 | 12.73 | 12.91 | 12.54 | 12.62 | 12.62 | 47,000 |
10 Aug 2022 | 13.04 | 13.21 | 12.66 | 12.82 | 12.82 | 75,800 |
09 Aug 2022 | 13.22 | 13.63 | 12.90 | 12.91 | 12.91 | 64,100 |
08 Aug 2022 | 13.21 | 13.37 | 13.05 | 13.18 | 13.18 | 33,100 |
05 Aug 2022 | 13.14 | 13.46 | 12.90 | 13.12 | 13.12 | 44,000 |
04 Aug 2022 | 12.94 | 13.20 | 12.74 | 13.14 | 13.14 | 81,300 |
03 Aug 2022 | 12.89 | 12.96 | 12.59 | 12.88 | 12.88 | 153,800 |
02 Aug 2022 | 12.90 | 12.99 | 12.73 | 12.81 | 12.81 | 51,500 |
01 Aug 2022 | 12.62 | 12.96 | 12.60 | 12.91 | 12.91 | 70,000 |
29 Jul 2022 | 12.32 | 12.56 | 12.27 | 12.55 | 12.55 | 50,100 |
28 Jul 2022 | 12.19 | 12.34 | 12.05 | 12.34 | 12.34 | 59,300 |
27 Jul 2022 | 12.15 | 12.22 | 12.05 | 12.10 | 12.10 | 62,500 |
26 Jul 2022 | 12.03 | 12.14 | 11.94 | 12.11 | 12.11 | 56,000 |
25 Jul 2022 | 12.04 | 12.09 | 11.85 | 11.93 | 11.93 | 66,700 |
22 Jul 2022 | 12.17 | 12.26 | 12.04 | 12.10 | 12.10 | 43,500 |
21 Jul 2022 | 12.16 | 12.26 | 12.04 | 12.10 | 12.10 | 38,800 |
20 Jul 2022 | 12.10 | 12.20 | 12.03 | 12.13 | 12.13 | 38,200 |
19 Jul 2022 | 12.34 | 12.34 | 12.00 | 12.00 | 12.00 | 63,400 |
18 Jul 2022 | 12.46 | 12.58 | 12.25 | 12.40 | 12.40 | 37,700 |
15 Jul 2022 | 12.47 | 12.54 | 12.37 | 12.42 | 12.42 | 43,700 |
14 Jul 2022 | 12.43 | 12.64 | 12.10 | 12.35 | 12.35 | 31,500 |
14 Jul 2022 | 0.046 Dividend | |||||
13 Jul 2022 | 12.40 | 12.68 | 12.35 | 12.45 | 12.40 | 112,900 |
12 Jul 2022 | 12.51 | 12.70 | 12.49 | 12.51 | 12.46 | 37,300 |
11 Jul 2022 | 12.38 | 12.59 | 12.30 | 12.57 | 12.52 | 18,400 |
08 Jul 2022 | 12.31 | 12.46 | 12.21 | 12.29 | 12.24 | 46,000 |
07 Jul 2022 | 12.36 | 12.45 | 12.18 | 12.36 | 12.31 | 57,900 |
06 Jul 2022 | 12.53 | 12.57 | 12.26 | 12.27 | 12.22 | 63,600 |
05 Jul 2022 | 12.23 | 12.48 | 12.18 | 12.47 | 12.42 | 34,900 |
01 Jul 2022 | 12.23 | 12.45 | 12.07 | 12.20 | 12.15 | 94,900 |
30 Jun 2022 | 12.51 | 12.51 | 12.14 | 12.18 | 12.13 | 81,100 |
29 Jun 2022 | 12.01 | 12.53 | 11.84 | 12.53 | 12.48 | 119,100 |
28 Jun 2022 | 11.92 | 12.11 | 11.90 | 11.93 | 11.89 | 56,700 |
27 Jun 2022 | 11.94 | 12.22 | 11.86 | 11.95 | 11.91 | 98,500 |
24 Jun 2022 | 11.91 | 12.22 | 11.78 | 11.87 | 11.83 | 53,300 |
23 Jun 2022 | 12.01 | 12.25 | 11.86 | 11.88 | 11.84 | 136,500 |
22 Jun 2022 | 11.76 | 12.19 | 11.66 | 12.02 | 11.98 | 81,000 |
21 Jun 2022 | 11.40 | 11.93 | 11.26 | 11.74 | 11.70 | 481,900 |
17 Jun 2022 | 11.27 | 11.57 | 11.18 | 11.41 | 11.37 | 185,000 |
16 Jun 2022 | 10.82 | 12.14 | 10.70 | 11.19 | 11.15 | 343,100 |
15 Jun 2022 | 11.17 | 11.37 | 10.84 | 10.89 | 10.85 | 143,600 |
14 Jun 2022 | 11.33 | 11.36 | 11.00 | 11.04 | 11.00 | 143,200 |
14 Jun 2022 | 0.046 Dividend | |||||
13 Jun 2022 | 11.88 | 11.88 | 11.25 | 11.30 | 11.21 | 103,600 |
10 Jun 2022 | 12.08 | 12.20 | 11.95 | 11.98 | 11.89 | 66,700 |
09 Jun 2022 | 12.46 | 12.46 | 12.30 | 12.30 | 12.20 | 82,700 |
08 Jun 2022 | 12.51 | 12.52 | 12.45 | 12.50 | 12.40 | 59,600 |
07 Jun 2022 | 12.50 | 12.60 | 12.43 | 12.50 | 12.40 | 54,300 |
06 Jun 2022 | 12.59 | 12.62 | 12.41 | 12.52 | 12.42 | 77,200 |
03 Jun 2022 | 12.48 | 12.56 | 12.40 | 12.41 | 12.31 | 41,200 |
02 Jun 2022 | 12.36 | 12.58 | 12.32 | 12.56 | 12.46 | 77,100 |
01 Jun 2022 | 12.48 | 12.48 | 12.31 | 12.38 | 12.28 | 122,800 |
31 May 2022 | 12.41 | 12.42 | 12.11 | 12.40 | 12.30 | 88,000 |
27 May 2022 | 12.03 | 12.43 | 12.03 | 12.41 | 12.31 | 184,100 |
26 May 2022 | 11.67 | 11.94 | 11.62 | 11.93 | 11.84 | 119,300 |
25 May 2022 | 11.31 | 11.68 | 11.31 | 11.65 | 11.56 | 195,400 |
24 May 2022 | 11.27 | 11.33 | 11.07 | 11.33 | 11.24 | 91,800 |
23 May 2022 | 11.09 | 11.26 | 11.00 | 11.25 | 11.16 | 108,500 |
20 May 2022 | 10.99 | 11.08 | 10.85 | 11.08 | 10.99 | 134,500 |
19 May 2022 | 10.84 | 10.94 | 10.83 | 10.89 | 10.81 | 110,200 |
18 May 2022 | 10.97 | 10.97 | 10.75 | 10.83 | 10.75 | 103,400 |
17 May 2022 | 11.08 | 11.08 | 10.99 | 11.00 | 10.91 | 107,800 |
16 May 2022 | 11.13 | 11.13 | 11.04 | 11.08 | 10.99 | 94,100 |
13 May 2022 | 11.16 | 11.16 | 11.05 | 11.13 | 11.04 | 73,300 |
13 May 2022 | 0.046 Dividend | |||||
12 May 2022 | 11.36 | 11.40 | 11.17 | 11.19 | 11.06 | 111,800 |
11 May 2022 | 11.46 | 11.48 | 11.27 | 11.27 | 11.14 | 132,200 |
10 May 2022 | 11.24 | 11.42 | 11.14 | 11.41 | 11.28 | 168,600 |
09 May 2022 | 11.10 | 11.32 | 11.10 | 11.20 | 11.07 | 154,900 |
06 May 2022 | 11.39 | 11.42 | 11.15 | 11.18 | 11.05 | 401,600 |
05 May 2022 | 11.68 | 11.74 | 11.35 | 11.40 | 11.27 | 275,400 |
04 May 2022 | 11.89 | 11.89 | 11.70 | 11.71 | 11.57 | 230,800 |
03 May 2022 | 12.07 | 12.07 | 11.88 | 11.89 | 11.75 | 89,900 |
02 May 2022 | 11.92 | 12.07 | 11.87 | 12.03 | 11.89 | 110,300 |
29 Apr 2022 | 11.85 | 11.96 | 11.80 | 11.90 | 11.76 | 88,300 |
28 Apr 2022 | 11.73 | 11.97 | 11.73 | 11.89 | 11.75 | 153,900 |
27 Apr 2022 | 11.90 | 11.98 | 11.75 | 11.78 | 11.64 | 76,300 |
26 Apr 2022 | 11.90 | 11.99 | 11.80 | 11.87 | 11.73 | 77,800 |
25 Apr 2022 | 12.02 | 12.20 | 11.85 | 11.89 | 11.75 | 105,100 |
22 Apr 2022 | 11.96 | 12.15 | 11.96 | 12.08 | 11.94 | 64,200 |
21 Apr 2022 | 11.91 | 11.99 | 11.85 | 11.97 | 11.83 | 125,300 |
20 Apr 2022 | 11.86 | 11.91 | 11.76 | 11.91 | 11.77 | 155,300 |
19 Apr 2022 | 11.65 | 11.91 | 11.64 | 11.84 | 11.70 | 141,400 |
18 Apr 2022 | 11.77 | 11.80 | 11.68 | 11.70 | 11.56 | 111,900 |
14 Apr 2022 | 11.90 | 11.91 | 11.75 | 11.75 | 11.61 | 163,300 |
13 Apr 2022 | 11.92 | 11.97 | 11.83 | 11.86 | 11.72 | 133,000 |
13 Apr 2022 | 0.046 Dividend | |||||
12 Apr 2022 | 12.35 | 12.37 | 12.00 | 12.02 | 11.83 | 129,100 |
11 Apr 2022 | 12.36 | 12.55 | 12.28 | 12.29 | 12.10 | 76,200 |
08 Apr 2022 | 12.35 | 12.55 | 12.31 | 12.45 | 12.26 | 98,000 |
07 Apr 2022 | 12.49 | 12.59 | 12.31 | 12.38 | 12.19 | 64,400 |
06 Apr 2022 | 12.60 | 12.67 | 12.50 | 12.52 | 12.32 | 68,000 |
05 Apr 2022 | 12.93 | 13.10 | 12.67 | 12.70 | 12.50 | 64,200 |
04 Apr 2022 | 12.88 | 13.08 | 12.80 | 12.94 | 12.74 | 123,500 |
01 Apr 2022 | 12.79 | 12.90 | 12.73 | 12.90 | 12.70 | 73,300 |
31 Mar 2022 | 12.56 | 12.80 | 12.55 | 12.80 | 12.60 | 108,400 |
30 Mar 2022 | 12.44 | 12.60 | 12.41 | 12.55 | 12.35 | 91,600 |
29 Mar 2022 | 12.48 | 12.49 | 12.32 | 12.44 | 12.25 | 133,900 |
28 Mar 2022 | 12.51 | 12.66 | 12.38 | 12.47 | 12.28 | 83,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |