Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 12.58 | 12.80 | 12.38 | 12.78 | 12.78 | 2,492,000 |
13 May 2022 | 0.3 Dividend | |||||
12 May 2022 | 12.66 | 12.89 | 12.52 | 12.86 | 12.56 | 2,528,300 |
11 May 2022 | 12.73 | 12.89 | 12.55 | 12.66 | 12.36 | 2,574,100 |
10 May 2022 | 13.07 | 13.18 | 12.47 | 12.61 | 12.32 | 2,560,700 |
09 May 2022 | 13.24 | 13.36 | 12.98 | 13.00 | 12.70 | 3,316,700 |
06 May 2022 | 13.45 | 13.58 | 13.05 | 13.21 | 12.90 | 2,818,300 |
05 May 2022 | 12.63 | 13.57 | 12.40 | 13.53 | 13.21 | 4,766,000 |
04 May 2022 | 12.30 | 12.49 | 12.08 | 12.47 | 12.18 | 2,403,900 |
03 May 2022 | 11.69 | 12.30 | 11.69 | 12.26 | 11.97 | 4,238,500 |
02 May 2022 | 11.85 | 11.86 | 11.44 | 11.64 | 11.37 | 2,470,800 |
29 Apr 2022 | 12.04 | 12.13 | 11.66 | 11.68 | 11.41 | 2,765,000 |
28 Apr 2022 | 11.94 | 12.16 | 11.75 | 12.10 | 11.82 | 1,926,700 |
27 Apr 2022 | 12.12 | 12.20 | 11.73 | 11.81 | 11.53 | 2,697,000 |
26 Apr 2022 | 12.31 | 12.40 | 12.08 | 12.11 | 11.83 | 2,329,000 |
25 Apr 2022 | 12.10 | 12.36 | 12.02 | 12.35 | 12.06 | 3,231,500 |
22 Apr 2022 | 12.36 | 12.44 | 12.12 | 12.14 | 11.86 | 2,567,900 |
21 Apr 2022 | 12.57 | 12.63 | 12.37 | 12.45 | 12.16 | 2,369,900 |
20 Apr 2022 | 12.50 | 12.72 | 12.44 | 12.52 | 12.23 | 1,949,600 |
19 Apr 2022 | 12.49 | 12.55 | 12.23 | 12.42 | 12.13 | 3,562,500 |
18 Apr 2022 | 12.79 | 12.92 | 12.36 | 12.38 | 12.09 | 2,873,000 |
14 Apr 2022 | 12.90 | 13.31 | 12.89 | 12.96 | 12.66 | 2,444,800 |
13 Apr 2022 | 12.99 | 13.13 | 12.82 | 12.86 | 12.56 | 2,447,700 |
12 Apr 2022 | 13.14 | 13.30 | 12.78 | 12.99 | 12.69 | 4,450,900 |
11 Apr 2022 | 13.68 | 13.83 | 13.53 | 13.60 | 13.28 | 2,048,800 |
08 Apr 2022 | 13.93 | 13.98 | 13.67 | 13.69 | 13.37 | 1,612,600 |
07 Apr 2022 | 13.88 | 13.93 | 13.52 | 13.86 | 13.54 | 2,398,600 |
06 Apr 2022 | 13.98 | 14.16 | 13.84 | 13.91 | 13.59 | 3,024,200 |
05 Apr 2022 | 14.69 | 14.85 | 13.99 | 14.04 | 13.71 | 3,816,400 |
04 Apr 2022 | 15.14 | 15.15 | 14.51 | 14.72 | 14.38 | 2,865,500 |
01 Apr 2022 | 14.89 | 15.12 | 14.82 | 15.10 | 14.75 | 2,612,900 |
31 Mar 2022 | 14.99 | 15.11 | 14.88 | 14.89 | 14.54 | 3,055,700 |
30 Mar 2022 | 15.04 | 15.06 | 14.82 | 14.96 | 14.61 | 2,257,000 |
29 Mar 2022 | 14.88 | 15.18 | 14.87 | 15.13 | 14.78 | 2,287,100 |
28 Mar 2022 | 14.58 | 14.77 | 14.45 | 14.75 | 14.41 | 1,828,700 |
25 Mar 2022 | 14.36 | 14.68 | 14.30 | 14.59 | 14.25 | 1,728,500 |
24 Mar 2022 | 14.13 | 14.31 | 14.08 | 14.29 | 13.96 | 1,505,100 |
23 Mar 2022 | 14.12 | 14.22 | 13.95 | 14.12 | 13.79 | 1,578,500 |
22 Mar 2022 | 14.25 | 14.46 | 14.09 | 14.16 | 13.83 | 2,559,100 |
21 Mar 2022 | 13.99 | 14.33 | 13.98 | 14.08 | 13.75 | 2,910,000 |
18 Mar 2022 | 13.99 | 14.08 | 13.76 | 13.95 | 13.62 | 6,225,500 |
17 Mar 2022 | 14.21 | 14.21 | 13.87 | 14.02 | 13.69 | 3,607,700 |
16 Mar 2022 | 13.96 | 14.01 | 13.62 | 14.00 | 13.67 | 4,817,400 |
15 Mar 2022 | 14.13 | 14.32 | 13.73 | 13.81 | 13.49 | 5,122,900 |
14 Mar 2022 | 13.99 | 14.39 | 13.89 | 14.00 | 13.67 | 3,085,900 |
11 Mar 2022 | 13.99 | 14.14 | 13.93 | 13.94 | 13.61 | 1,660,800 |
10 Mar 2022 | 13.70 | 13.90 | 13.51 | 13.87 | 13.55 | 1,314,900 |
09 Mar 2022 | 13.75 | 13.89 | 13.66 | 13.79 | 13.47 | 2,189,200 |
08 Mar 2022 | 13.17 | 13.66 | 13.01 | 13.54 | 13.22 | 1,927,100 |
07 Mar 2022 | 13.39 | 13.46 | 13.13 | 13.13 | 12.82 | 1,800,800 |
04 Mar 2022 | 13.27 | 13.48 | 13.21 | 13.44 | 13.13 | 2,386,600 |
03 Mar 2022 | 13.55 | 13.59 | 13.19 | 13.45 | 13.14 | 1,940,100 |
02 Mar 2022 | 13.08 | 13.51 | 13.08 | 13.45 | 13.14 | 2,493,500 |
01 Mar 2022 | 13.36 | 13.40 | 12.82 | 13.01 | 12.71 | 2,678,100 |
28 Feb 2022 | 13.28 | 13.52 | 13.15 | 13.43 | 13.12 | 3,565,200 |
25 Feb 2022 | 13.10 | 13.45 | 13.00 | 13.44 | 13.13 | 2,487,200 |
24 Feb 2022 | 12.74 | 13.09 | 12.68 | 13.01 | 12.71 | 3,282,700 |
23 Feb 2022 | 13.36 | 13.57 | 12.96 | 13.00 | 12.70 | 2,134,500 |
22 Feb 2022 | 13.63 | 13.64 | 13.12 | 13.21 | 12.90 | 2,103,200 |
18 Feb 2022 | 13.50 | 13.83 | 13.41 | 13.53 | 13.21 | 1,989,400 |
17 Feb 2022 | 13.62 | 13.83 | 13.51 | 13.54 | 13.22 | 1,999,400 |
16 Feb 2022 | 13.45 | 13.87 | 13.44 | 13.84 | 13.52 | 3,664,400 |
15 Feb 2022 | 12.88 | 13.37 | 12.88 | 13.33 | 13.02 | 2,992,900 |
14 Feb 2022 | 13.04 | 13.22 | 12.77 | 12.80 | 12.50 | 2,324,700 |
11 Feb 2022 | 12.86 | 13.14 | 12.83 | 13.01 | 12.71 | 2,482,800 |
10 Feb 2022 | 12.85 | 13.15 | 12.71 | 12.81 | 12.51 | 2,866,900 |
10 Feb 2022 | 0.3 Dividend | |||||
09 Feb 2022 | 13.12 | 13.30 | 13.02 | 13.20 | 12.60 | 2,560,000 |
08 Feb 2022 | 12.85 | 13.06 | 12.71 | 12.94 | 12.35 | 2,978,500 |
07 Feb 2022 | 12.82 | 12.92 | 12.72 | 12.84 | 12.26 | 2,451,700 |
04 Feb 2022 | 12.89 | 12.91 | 12.42 | 12.71 | 12.13 | 2,384,600 |
03 Feb 2022 | 13.25 | 13.27 | 12.80 | 12.95 | 12.36 | 2,742,100 |
02 Feb 2022 | 13.37 | 13.43 | 13.24 | 13.28 | 12.68 | 1,636,900 |
01 Feb 2022 | 13.51 | 13.59 | 13.22 | 13.32 | 12.71 | 1,852,900 |
31 Jan 2022 | 13.19 | 13.62 | 13.10 | 13.61 | 12.99 | 2,125,300 |
28 Jan 2022 | 13.28 | 13.35 | 12.74 | 13.34 | 12.73 | 3,948,000 |
27 Jan 2022 | 13.03 | 13.50 | 13.03 | 13.26 | 12.66 | 3,031,600 |
26 Jan 2022 | 13.24 | 13.61 | 12.95 | 13.06 | 12.47 | 2,269,900 |
25 Jan 2022 | 13.11 | 13.33 | 12.81 | 13.16 | 12.56 | 3,157,400 |
24 Jan 2022 | 13.12 | 13.31 | 12.59 | 13.23 | 12.63 | 3,343,400 |
21 Jan 2022 | 13.35 | 13.49 | 13.19 | 13.19 | 12.59 | 2,814,700 |
20 Jan 2022 | 13.80 | 13.96 | 13.46 | 13.47 | 12.86 | 2,042,600 |
19 Jan 2022 | 14.00 | 14.10 | 13.84 | 13.84 | 13.21 | 1,664,900 |
18 Jan 2022 | 14.27 | 14.32 | 13.97 | 13.99 | 13.35 | 2,315,300 |
14 Jan 2022 | 14.14 | 14.35 | 14.01 | 14.31 | 13.66 | 1,796,100 |
13 Jan 2022 | 14.04 | 14.30 | 14.03 | 14.18 | 13.53 | 1,021,000 |
12 Jan 2022 | 14.17 | 14.27 | 13.99 | 14.00 | 13.36 | 1,513,300 |
11 Jan 2022 | 14.27 | 14.37 | 14.03 | 14.23 | 13.58 | 1,290,200 |
10 Jan 2022 | 14.33 | 14.34 | 14.09 | 14.24 | 13.59 | 1,556,700 |
07 Jan 2022 | 14.35 | 14.49 | 14.11 | 14.31 | 13.66 | 1,960,400 |
06 Jan 2022 | 14.08 | 14.27 | 13.97 | 14.25 | 13.60 | 1,667,600 |
05 Jan 2022 | 14.30 | 14.50 | 13.94 | 13.98 | 13.34 | 2,336,300 |
04 Jan 2022 | 13.92 | 14.30 | 13.91 | 14.26 | 13.61 | 2,020,400 |
03 Jan 2022 | 13.61 | 13.84 | 13.48 | 13.83 | 13.20 | 1,967,600 |
31 Dec 2021 | 13.57 | 13.66 | 13.49 | 13.54 | 12.92 | 1,694,000 |
30 Dec 2021 | 13.55 | 13.79 | 13.53 | 13.62 | 13.00 | 1,066,100 |
29 Dec 2021 | 13.52 | 13.62 | 13.32 | 13.53 | 12.91 | 1,675,900 |
28 Dec 2021 | 13.33 | 13.60 | 13.32 | 13.49 | 12.88 | 1,743,400 |
27 Dec 2021 | 13.17 | 13.41 | 13.00 | 13.41 | 12.80 | 1,677,900 |
23 Dec 2021 | 13.16 | 13.23 | 13.04 | 13.18 | 12.58 | 2,041,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |