Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 10.27 | 10.85 | 10.24 | 10.55 | 10.55 | 709,400 |
23 Jun 2022 | 10.21 | 10.34 | 10.02 | 10.24 | 10.24 | 114,800 |
22 Jun 2022 | 10.01 | 10.39 | 9.95 | 10.25 | 10.25 | 158,400 |
21 Jun 2022 | 10.33 | 10.60 | 10.09 | 10.10 | 10.10 | 220,500 |
17 Jun 2022 | 10.64 | 10.74 | 10.27 | 10.28 | 10.28 | 465,100 |
16 Jun 2022 | 11.05 | 11.13 | 10.60 | 10.64 | 10.64 | 156,000 |
16 Jun 2022 | 0.12 Dividend | |||||
15 Jun 2022 | 11.31 | 11.41 | 11.05 | 11.26 | 11.14 | 140,600 |
14 Jun 2022 | 11.50 | 11.50 | 11.11 | 11.19 | 11.07 | 90,100 |
13 Jun 2022 | 11.80 | 11.80 | 11.35 | 11.46 | 11.34 | 105,600 |
10 Jun 2022 | 12.22 | 12.26 | 11.91 | 11.96 | 11.83 | 113,600 |
09 Jun 2022 | 12.42 | 12.49 | 12.28 | 12.31 | 12.18 | 89,000 |
08 Jun 2022 | 12.60 | 12.60 | 12.26 | 12.45 | 12.32 | 95,400 |
07 Jun 2022 | 12.59 | 12.67 | 12.47 | 12.63 | 12.50 | 143,300 |
06 Jun 2022 | 12.36 | 12.63 | 12.36 | 12.63 | 12.50 | 158,100 |
03 Jun 2022 | 12.35 | 12.40 | 12.22 | 12.37 | 12.24 | 72,200 |
02 Jun 2022 | 12.17 | 12.40 | 12.12 | 12.39 | 12.26 | 101,700 |
01 Jun 2022 | 12.17 | 12.17 | 11.93 | 12.09 | 11.96 | 114,000 |
31 May 2022 | 12.25 | 12.27 | 11.97 | 12.11 | 11.98 | 212,700 |
27 May 2022 | 12.00 | 12.22 | 11.96 | 12.21 | 12.08 | 100,800 |
26 May 2022 | 11.90 | 12.00 | 11.87 | 11.97 | 11.84 | 76,200 |
25 May 2022 | 11.62 | 11.92 | 11.62 | 11.87 | 11.74 | 97,900 |
24 May 2022 | 11.90 | 11.97 | 11.46 | 11.75 | 11.62 | 137,300 |
23 May 2022 | 12.21 | 12.25 | 11.81 | 11.86 | 11.73 | 209,500 |
20 May 2022 | 11.87 | 12.04 | 11.75 | 11.98 | 11.85 | 175,300 |
19 May 2022 | 11.65 | 11.95 | 11.45 | 11.75 | 11.62 | 165,700 |
18 May 2022 | 11.50 | 12.04 | 11.50 | 11.71 | 11.59 | 280,300 |
17 May 2022 | 11.13 | 11.44 | 11.10 | 11.40 | 11.28 | 121,500 |
16 May 2022 | 11.18 | 11.21 | 10.85 | 10.98 | 10.86 | 157,500 |
13 May 2022 | 11.18 | 11.45 | 11.10 | 11.11 | 10.99 | 166,200 |
12 May 2022 | 11.35 | 11.37 | 11.09 | 11.31 | 11.19 | 127,300 |
11 May 2022 | 11.42 | 11.71 | 11.36 | 11.37 | 11.25 | 90,400 |
10 May 2022 | 11.43 | 11.65 | 11.29 | 11.43 | 11.31 | 81,800 |
09 May 2022 | 11.37 | 11.56 | 11.02 | 11.31 | 11.19 | 158,800 |
06 May 2022 | 11.63 | 11.63 | 11.31 | 11.39 | 11.27 | 86,900 |
05 May 2022 | 11.81 | 11.81 | 11.48 | 11.67 | 11.55 | 102,200 |
04 May 2022 | 11.76 | 12.02 | 11.70 | 11.98 | 11.85 | 87,300 |
03 May 2022 | 11.62 | 11.79 | 11.53 | 11.65 | 11.53 | 86,100 |
02 May 2022 | 11.55 | 11.83 | 11.48 | 11.65 | 11.53 | 145,700 |
29 Apr 2022 | 11.65 | 11.78 | 11.40 | 11.45 | 11.33 | 124,600 |
28 Apr 2022 | 11.53 | 11.86 | 11.38 | 11.77 | 11.64 | 92,800 |
27 Apr 2022 | 11.63 | 11.71 | 11.38 | 11.52 | 11.40 | 82,700 |
26 Apr 2022 | 11.79 | 11.87 | 11.47 | 11.66 | 11.54 | 106,700 |
25 Apr 2022 | 11.92 | 12.04 | 11.45 | 11.77 | 11.64 | 100,000 |
22 Apr 2022 | 12.02 | 12.19 | 11.89 | 11.92 | 11.79 | 99,700 |
21 Apr 2022 | 12.45 | 12.45 | 11.95 | 12.02 | 11.89 | 109,000 |
20 Apr 2022 | 12.55 | 12.73 | 12.34 | 12.38 | 12.25 | 99,200 |
19 Apr 2022 | 12.40 | 12.57 | 12.35 | 12.46 | 12.33 | 89,400 |
18 Apr 2022 | 12.40 | 12.61 | 12.31 | 12.40 | 12.27 | 101,000 |
14 Apr 2022 | 12.32 | 12.59 | 12.32 | 12.42 | 12.29 | 129,700 |
13 Apr 2022 | 12.11 | 12.39 | 12.11 | 12.25 | 12.12 | 139,400 |
12 Apr 2022 | 11.83 | 12.17 | 11.83 | 12.07 | 11.94 | 154,700 |
11 Apr 2022 | 11.46 | 11.87 | 11.46 | 11.75 | 11.62 | 161,300 |
08 Apr 2022 | 11.74 | 11.75 | 11.38 | 11.40 | 11.28 | 106,700 |
07 Apr 2022 | 11.64 | 11.78 | 11.55 | 11.70 | 11.58 | 164,000 |
06 Apr 2022 | 11.84 | 11.84 | 11.59 | 11.60 | 11.48 | 108,400 |
05 Apr 2022 | 12.14 | 12.27 | 11.83 | 11.88 | 11.75 | 107,800 |
04 Apr 2022 | 12.29 | 12.29 | 12.02 | 12.18 | 12.05 | 91,000 |
01 Apr 2022 | 12.13 | 12.38 | 12.11 | 12.32 | 12.19 | 130,900 |
31 Mar 2022 | 12.27 | 12.35 | 11.95 | 11.99 | 11.86 | 101,900 |
30 Mar 2022 | 12.20 | 12.42 | 12.17 | 12.21 | 12.08 | 134,400 |
29 Mar 2022 | 12.33 | 12.56 | 12.19 | 12.24 | 12.11 | 158,300 |
28 Mar 2022 | 12.51 | 12.52 | 12.21 | 12.31 | 12.18 | 91,900 |
25 Mar 2022 | 12.56 | 12.69 | 12.48 | 12.62 | 12.49 | 105,000 |
24 Mar 2022 | 12.64 | 12.64 | 12.30 | 12.54 | 12.41 | 125,400 |
24 Mar 2022 | 0.12 Dividend | |||||
23 Mar 2022 | 12.80 | 12.80 | 12.52 | 12.63 | 12.38 | 108,500 |
22 Mar 2022 | 12.86 | 13.08 | 12.56 | 12.76 | 12.50 | 195,200 |
21 Mar 2022 | 12.70 | 13.11 | 12.69 | 12.87 | 12.61 | 215,500 |
18 Mar 2022 | 12.44 | 13.15 | 12.20 | 12.80 | 12.54 | 1,253,500 |
17 Mar 2022 | 12.00 | 12.45 | 11.86 | 12.45 | 12.20 | 191,600 |
16 Mar 2022 | 11.83 | 12.26 | 11.72 | 12.24 | 11.99 | 225,800 |
15 Mar 2022 | 11.73 | 11.78 | 11.40 | 11.57 | 11.34 | 146,400 |
14 Mar 2022 | 11.84 | 12.03 | 11.54 | 11.68 | 11.45 | 172,100 |
11 Mar 2022 | 11.41 | 12.30 | 11.38 | 11.73 | 11.49 | 259,500 |
10 Mar 2022 | 11.29 | 11.50 | 11.18 | 11.37 | 11.14 | 95,900 |
09 Mar 2022 | 11.36 | 11.50 | 11.30 | 11.46 | 11.23 | 119,400 |
08 Mar 2022 | 11.40 | 11.53 | 11.17 | 11.19 | 10.97 | 112,900 |
07 Mar 2022 | 11.84 | 11.84 | 11.28 | 11.38 | 11.15 | 130,000 |
04 Mar 2022 | 11.68 | 11.85 | 11.64 | 11.82 | 11.58 | 86,000 |
03 Mar 2022 | 11.73 | 11.89 | 11.67 | 11.80 | 11.56 | 81,400 |
02 Mar 2022 | 11.36 | 11.84 | 11.36 | 11.71 | 11.48 | 119,400 |
01 Mar 2022 | 11.43 | 11.57 | 11.11 | 11.32 | 11.09 | 147,000 |
28 Feb 2022 | 11.43 | 11.60 | 11.43 | 11.51 | 11.28 | 178,200 |
25 Feb 2022 | 11.41 | 11.65 | 11.41 | 11.57 | 11.34 | 65,500 |
24 Feb 2022 | 11.19 | 11.41 | 11.04 | 11.36 | 11.13 | 103,800 |
23 Feb 2022 | 11.65 | 11.72 | 11.37 | 11.39 | 11.16 | 104,600 |
22 Feb 2022 | 11.69 | 11.82 | 11.56 | 11.56 | 11.33 | 119,400 |
18 Feb 2022 | 11.67 | 11.80 | 11.66 | 11.77 | 11.53 | 92,900 |
17 Feb 2022 | 11.84 | 11.84 | 11.67 | 11.76 | 11.52 | 76,200 |
16 Feb 2022 | 11.75 | 11.94 | 11.74 | 11.90 | 11.66 | 113,100 |
15 Feb 2022 | 11.56 | 11.92 | 11.56 | 11.78 | 11.54 | 112,800 |
14 Feb 2022 | 11.41 | 11.55 | 11.29 | 11.50 | 11.27 | 108,200 |
11 Feb 2022 | 11.25 | 11.55 | 11.21 | 11.34 | 11.11 | 227,000 |
10 Feb 2022 | 11.25 | 11.36 | 11.11 | 11.19 | 10.97 | 148,000 |
09 Feb 2022 | 11.55 | 11.60 | 11.26 | 11.30 | 11.07 | 110,300 |
08 Feb 2022 | 11.11 | 11.53 | 11.11 | 11.50 | 11.27 | 168,000 |
07 Feb 2022 | 11.19 | 11.33 | 11.02 | 11.05 | 10.83 | 162,900 |
04 Feb 2022 | 11.42 | 11.48 | 11.08 | 11.17 | 10.95 | 115,400 |
03 Feb 2022 | 11.75 | 11.88 | 11.39 | 11.44 | 11.21 | 136,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |