Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 13.28 | 13.36 | 13.20 | 13.35 | 13.35 | 518,800 |
30 Jun 2022 | 13.06 | 13.20 | 12.98 | 13.11 | 13.11 | 700,600 |
29 Jun 2022 | 12.79 | 13.05 | 12.77 | 13.05 | 13.05 | 687,900 |
28 Jun 2022 | 12.79 | 12.88 | 12.76 | 12.80 | 12.80 | 497,300 |
27 Jun 2022 | 12.87 | 12.90 | 12.70 | 12.73 | 12.73 | 760,600 |
24 Jun 2022 | 12.83 | 12.92 | 12.80 | 12.87 | 12.87 | 583,300 |
23 Jun 2022 | 12.86 | 12.89 | 12.78 | 12.80 | 12.80 | 660,200 |
22 Jun 2022 | 12.71 | 12.83 | 12.66 | 12.74 | 12.74 | 581,700 |
21 Jun 2022 | 12.67 | 12.76 | 12.59 | 12.67 | 12.67 | 611,000 |
17 Jun 2022 | 12.60 | 12.80 | 12.55 | 12.64 | 12.64 | 644,400 |
16 Jun 2022 | 12.70 | 12.80 | 12.51 | 12.64 | 12.64 | 966,900 |
15 Jun 2022 | 12.90 | 13.05 | 12.61 | 12.92 | 12.92 | 751,200 |
14 Jun 2022 | 13.06 | 13.07 | 12.78 | 12.90 | 12.90 | 603,200 |
14 Jun 2022 | 0.064 Dividend | |||||
13 Jun 2022 | 13.17 | 13.30 | 12.96 | 13.06 | 13.00 | 875,400 |
10 Jun 2022 | 13.53 | 13.53 | 13.35 | 13.44 | 13.37 | 602,100 |
09 Jun 2022 | 13.71 | 13.74 | 13.51 | 13.60 | 13.53 | 564,800 |
08 Jun 2022 | 13.90 | 13.96 | 13.75 | 13.77 | 13.70 | 419,100 |
07 Jun 2022 | 13.75 | 13.93 | 13.75 | 13.90 | 13.83 | 317,400 |
06 Jun 2022 | 13.89 | 13.99 | 13.77 | 13.84 | 13.77 | 628,500 |
03 Jun 2022 | 14.16 | 14.21 | 13.92 | 13.98 | 13.91 | 888,100 |
02 Jun 2022 | 14.21 | 14.44 | 14.17 | 14.32 | 14.25 | 305,400 |
01 Jun 2022 | 14.22 | 14.31 | 14.17 | 14.25 | 14.18 | 482,100 |
31 May 2022 | 14.11 | 14.18 | 13.95 | 14.16 | 14.09 | 451,800 |
27 May 2022 | 14.00 | 14.25 | 14.00 | 14.19 | 14.12 | 424,400 |
26 May 2022 | 13.66 | 13.98 | 13.66 | 13.89 | 13.82 | 717,700 |
25 May 2022 | 13.26 | 13.65 | 13.24 | 13.62 | 13.55 | 797,300 |
24 May 2022 | 13.03 | 13.18 | 12.97 | 13.17 | 13.11 | 480,700 |
23 May 2022 | 12.86 | 13.04 | 12.86 | 12.97 | 12.91 | 624,300 |
20 May 2022 | 12.93 | 13.06 | 12.83 | 12.88 | 12.82 | 996,500 |
19 May 2022 | 12.89 | 13.01 | 12.83 | 12.89 | 12.83 | 585,500 |
18 May 2022 | 13.19 | 13.20 | 12.86 | 12.97 | 12.91 | 852,600 |
17 May 2022 | 13.25 | 13.32 | 13.16 | 13.21 | 13.15 | 539,900 |
16 May 2022 | 13.23 | 13.29 | 13.13 | 13.25 | 13.19 | 442,300 |
13 May 2022 | 13.38 | 13.45 | 13.24 | 13.27 | 13.20 | 466,200 |
12 May 2022 | 13.34 | 13.45 | 13.20 | 13.42 | 13.35 | 796,100 |
12 May 2022 | 0.064 Dividend | |||||
11 May 2022 | 13.49 | 13.60 | 13.38 | 13.42 | 13.29 | 434,300 |
10 May 2022 | 13.49 | 13.64 | 13.36 | 13.52 | 13.39 | 663,900 |
09 May 2022 | 13.48 | 13.53 | 13.31 | 13.45 | 13.32 | 832,900 |
06 May 2022 | 13.44 | 13.58 | 13.43 | 13.53 | 13.40 | 486,100 |
05 May 2022 | 13.67 | 13.68 | 13.47 | 13.49 | 13.36 | 552,600 |
04 May 2022 | 13.69 | 13.78 | 13.46 | 13.75 | 13.62 | 740,300 |
03 May 2022 | 13.83 | 13.83 | 13.71 | 13.73 | 13.60 | 337,400 |
02 May 2022 | 13.78 | 13.81 | 13.63 | 13.78 | 13.65 | 533,300 |
29 Apr 2022 | 13.78 | 13.88 | 13.69 | 13.78 | 13.65 | 391,900 |
28 Apr 2022 | 13.62 | 13.87 | 13.54 | 13.82 | 13.69 | 496,000 |
27 Apr 2022 | 13.70 | 13.75 | 13.51 | 13.55 | 13.42 | 603,700 |
26 Apr 2022 | 13.71 | 13.77 | 13.63 | 13.68 | 13.55 | 470,700 |
25 Apr 2022 | 13.68 | 13.76 | 13.63 | 13.66 | 13.53 | 714,600 |
22 Apr 2022 | 13.76 | 13.86 | 13.69 | 13.73 | 13.60 | 542,900 |
21 Apr 2022 | 13.74 | 13.80 | 13.61 | 13.76 | 13.63 | 628,000 |
20 Apr 2022 | 13.59 | 13.72 | 13.57 | 13.67 | 13.54 | 772,000 |
19 Apr 2022 | 13.47 | 13.60 | 13.44 | 13.57 | 13.44 | 806,700 |
18 Apr 2022 | 13.51 | 13.58 | 13.43 | 13.51 | 13.38 | 969,200 |
14 Apr 2022 | 13.69 | 13.71 | 13.50 | 13.56 | 13.43 | 807,700 |
13 Apr 2022 | 13.78 | 13.85 | 13.58 | 13.69 | 13.56 | 924,800 |
13 Apr 2022 | 0.064 Dividend | |||||
12 Apr 2022 | 14.03 | 14.07 | 13.81 | 13.84 | 13.64 | 618,700 |
11 Apr 2022 | 14.02 | 14.12 | 13.91 | 13.94 | 13.74 | 833,900 |
08 Apr 2022 | 14.17 | 14.21 | 14.04 | 14.12 | 13.92 | 432,700 |
07 Apr 2022 | 14.48 | 14.61 | 14.16 | 14.20 | 14.00 | 613,600 |
06 Apr 2022 | 14.57 | 14.65 | 14.51 | 14.52 | 14.31 | 538,400 |
05 Apr 2022 | 14.95 | 14.99 | 14.67 | 14.68 | 14.47 | 478,400 |
04 Apr 2022 | 14.89 | 15.06 | 14.83 | 14.99 | 14.78 | 434,000 |
01 Apr 2022 | 14.78 | 14.96 | 14.68 | 14.94 | 14.73 | 620,000 |
31 Mar 2022 | 14.45 | 14.86 | 14.40 | 14.79 | 14.58 | 594,300 |
30 Mar 2022 | 14.23 | 14.50 | 14.20 | 14.45 | 14.24 | 614,000 |
29 Mar 2022 | 14.07 | 14.22 | 13.90 | 14.20 | 14.00 | 869,300 |
28 Mar 2022 | 14.36 | 14.38 | 13.89 | 13.99 | 13.79 | 1,166,000 |
25 Mar 2022 | 14.56 | 14.57 | 14.23 | 14.38 | 14.18 | 1,122,600 |
24 Mar 2022 | 14.80 | 14.82 | 14.62 | 14.66 | 14.45 | 572,600 |
23 Mar 2022 | 14.84 | 14.94 | 14.80 | 14.86 | 14.65 | 295,200 |
22 Mar 2022 | 14.90 | 14.90 | 14.73 | 14.83 | 14.62 | 459,500 |
21 Mar 2022 | 15.02 | 15.03 | 14.89 | 14.95 | 14.74 | 356,200 |
18 Mar 2022 | 15.07 | 15.17 | 15.04 | 15.07 | 14.86 | 327,400 |
17 Mar 2022 | 14.95 | 15.11 | 14.91 | 15.05 | 14.84 | 288,900 |
16 Mar 2022 | 14.88 | 15.01 | 14.73 | 14.95 | 14.74 | 576,100 |
15 Mar 2022 | 14.88 | 15.01 | 14.84 | 14.87 | 14.66 | 333,000 |
14 Mar 2022 | 15.02 | 15.06 | 14.82 | 14.85 | 14.64 | 624,000 |
14 Mar 2022 | 0.068 Dividend | |||||
11 Mar 2022 | 15.30 | 15.46 | 15.04 | 15.10 | 14.82 | 394,600 |
10 Mar 2022 | 15.40 | 15.55 | 15.30 | 15.31 | 15.02 | 287,800 |
09 Mar 2022 | 15.78 | 15.78 | 15.56 | 15.63 | 15.34 | 197,600 |
08 Mar 2022 | 15.70 | 15.76 | 15.54 | 15.69 | 15.40 | 373,700 |
07 Mar 2022 | 15.93 | 15.96 | 15.73 | 15.73 | 15.44 | 335,000 |
04 Mar 2022 | 15.97 | 15.97 | 15.87 | 15.97 | 15.67 | 223,900 |
03 Mar 2022 | 15.91 | 16.00 | 15.81 | 15.97 | 15.67 | 255,800 |
02 Mar 2022 | 15.97 | 16.00 | 15.72 | 15.83 | 15.53 | 355,200 |
01 Mar 2022 | 15.75 | 16.05 | 15.74 | 15.96 | 15.66 | 442,000 |
28 Feb 2022 | 15.43 | 15.67 | 15.41 | 15.67 | 15.38 | 285,600 |
25 Feb 2022 | 15.36 | 15.55 | 15.31 | 15.46 | 15.17 | 309,500 |
24 Feb 2022 | 14.85 | 15.36 | 14.81 | 15.31 | 15.02 | 639,300 |
23 Feb 2022 | 15.25 | 15.29 | 15.10 | 15.17 | 14.89 | 400,000 |
22 Feb 2022 | 15.44 | 15.48 | 15.22 | 15.26 | 14.98 | 458,600 |
18 Feb 2022 | 15.67 | 15.71 | 15.53 | 15.60 | 15.31 | 355,400 |
17 Feb 2022 | 15.46 | 15.67 | 15.42 | 15.64 | 15.35 | 450,600 |
16 Feb 2022 | 15.13 | 15.49 | 15.06 | 15.43 | 15.14 | 566,100 |
15 Feb 2022 | 15.13 | 15.17 | 14.98 | 15.12 | 14.84 | 1,124,800 |
14 Feb 2022 | 15.30 | 15.37 | 15.04 | 15.15 | 14.87 | 690,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |