Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 12.22 | 12.29 | 12.12 | 12.27 | 12.27 | 616,600 |
23 Jun 2022 | 12.18 | 12.24 | 12.13 | 12.18 | 12.18 | 912,300 |
22 Jun 2022 | 12.04 | 12.13 | 12.02 | 12.09 | 12.09 | 820,400 |
21 Jun 2022 | 12.05 | 12.13 | 11.97 | 11.99 | 11.99 | 643,400 |
17 Jun 2022 | 12.05 | 12.14 | 11.96 | 12.03 | 12.03 | 603,200 |
16 Jun 2022 | 12.09 | 12.11 | 11.93 | 12.00 | 12.00 | 759,300 |
15 Jun 2022 | 12.33 | 12.37 | 12.05 | 12.24 | 12.24 | 761,400 |
15 Jun 2022 | 0.055 Dividend | |||||
14 Jun 2022 | 12.45 | 12.52 | 12.28 | 12.29 | 12.23 | 495,000 |
13 Jun 2022 | 12.68 | 12.74 | 12.45 | 12.48 | 12.42 | 983,900 |
10 Jun 2022 | 12.97 | 12.97 | 12.86 | 12.92 | 12.86 | 876,300 |
09 Jun 2022 | 13.15 | 13.22 | 12.99 | 13.03 | 12.97 | 438,800 |
08 Jun 2022 | 13.34 | 13.38 | 13.22 | 13.22 | 13.16 | 465,700 |
07 Jun 2022 | 13.30 | 13.47 | 13.30 | 13.37 | 13.31 | 228,900 |
06 Jun 2022 | 13.45 | 13.50 | 13.33 | 13.34 | 13.28 | 225,200 |
03 Jun 2022 | 13.71 | 13.71 | 13.47 | 13.47 | 13.41 | 345,600 |
02 Jun 2022 | 13.59 | 13.79 | 13.59 | 13.77 | 13.71 | 393,800 |
02 Jun 2022 | 0.004 Dividend | |||||
01 Jun 2022 | 13.65 | 13.73 | 13.58 | 13.71 | 13.64 | 321,400 |
31 May 2022 | 13.52 | 13.63 | 13.39 | 13.61 | 13.55 | 490,800 |
27 May 2022 | 13.38 | 13.59 | 13.38 | 13.55 | 13.49 | 669,700 |
26 May 2022 | 13.00 | 13.36 | 13.00 | 13.32 | 13.26 | 1,224,900 |
25 May 2022 | 12.57 | 13.02 | 12.57 | 12.99 | 12.93 | 897,400 |
24 May 2022 | 12.32 | 12.55 | 12.32 | 12.50 | 12.44 | 731,800 |
23 May 2022 | 12.29 | 12.42 | 12.24 | 12.27 | 12.21 | 717,000 |
20 May 2022 | 12.27 | 12.40 | 12.24 | 12.29 | 12.23 | 597,900 |
19 May 2022 | 12.15 | 12.28 | 12.15 | 12.24 | 12.18 | 496,400 |
18 May 2022 | 12.29 | 12.30 | 12.18 | 12.25 | 12.19 | 937,700 |
17 May 2022 | 12.48 | 12.49 | 12.25 | 12.36 | 12.30 | 798,900 |
16 May 2022 | 12.53 | 12.58 | 12.43 | 12.49 | 12.43 | 435,400 |
13 May 2022 | 12.80 | 12.84 | 12.55 | 12.56 | 12.50 | 434,000 |
12 May 2022 | 12.83 | 12.93 | 12.72 | 12.80 | 12.74 | 681,900 |
12 May 2022 | 0.059 Dividend | |||||
11 May 2022 | 13.04 | 13.09 | 12.90 | 12.91 | 12.79 | 323,400 |
10 May 2022 | 13.11 | 13.22 | 12.95 | 13.08 | 12.96 | 392,000 |
09 May 2022 | 13.08 | 13.10 | 12.97 | 13.08 | 12.96 | 549,200 |
06 May 2022 | 12.95 | 13.11 | 12.91 | 13.07 | 12.95 | 502,100 |
05 May 2022 | 13.10 | 13.10 | 12.95 | 12.99 | 12.87 | 350,300 |
04 May 2022 | 13.09 | 13.19 | 13.00 | 13.15 | 13.03 | 534,800 |
03 May 2022 | 13.20 | 13.23 | 13.08 | 13.13 | 13.01 | 415,800 |
02 May 2022 | 13.22 | 13.23 | 13.11 | 13.18 | 13.06 | 303,700 |
29 Apr 2022 | 13.37 | 13.39 | 13.18 | 13.20 | 13.08 | 352,900 |
28 Apr 2022 | 13.17 | 13.39 | 13.13 | 13.37 | 13.25 | 298,800 |
27 Apr 2022 | 13.23 | 13.30 | 13.10 | 13.15 | 13.03 | 396,700 |
26 Apr 2022 | 13.28 | 13.31 | 13.20 | 13.22 | 13.10 | 374,500 |
25 Apr 2022 | 13.29 | 13.30 | 13.15 | 13.25 | 13.13 | 532,000 |
22 Apr 2022 | 13.32 | 13.45 | 13.26 | 13.30 | 13.18 | 323,800 |
21 Apr 2022 | 13.48 | 13.48 | 13.29 | 13.37 | 13.25 | 558,600 |
20 Apr 2022 | 13.33 | 13.42 | 13.30 | 13.40 | 13.28 | 588,500 |
19 Apr 2022 | 13.30 | 13.38 | 13.25 | 13.28 | 13.16 | 685,400 |
18 Apr 2022 | 13.30 | 13.36 | 13.23 | 13.32 | 13.20 | 972,500 |
14 Apr 2022 | 13.41 | 13.45 | 13.27 | 13.33 | 13.21 | 476,500 |
13 Apr 2022 | 13.50 | 13.58 | 13.38 | 13.45 | 13.32 | 623,800 |
13 Apr 2022 | 0.059 Dividend | |||||
12 Apr 2022 | 13.71 | 13.77 | 13.50 | 13.54 | 13.36 | 582,000 |
11 Apr 2022 | 13.80 | 13.81 | 13.60 | 13.63 | 13.44 | 381,400 |
08 Apr 2022 | 13.91 | 13.91 | 13.81 | 13.84 | 13.65 | 423,700 |
07 Apr 2022 | 14.05 | 14.09 | 13.93 | 13.94 | 13.75 | 312,500 |
06 Apr 2022 | 14.03 | 14.15 | 13.96 | 14.03 | 13.84 | 532,900 |
05 Apr 2022 | 14.34 | 14.39 | 14.05 | 14.11 | 13.92 | 715,100 |
04 Apr 2022 | 14.44 | 14.54 | 14.32 | 14.37 | 14.17 | 276,500 |
01 Apr 2022 | 14.63 | 14.69 | 14.48 | 14.54 | 14.34 | 416,900 |
31 Mar 2022 | 14.40 | 14.69 | 14.34 | 14.61 | 14.41 | 511,700 |
30 Mar 2022 | 14.10 | 14.43 | 14.07 | 14.40 | 14.20 | 693,500 |
29 Mar 2022 | 13.80 | 14.13 | 13.71 | 14.07 | 13.88 | 1,529,900 |
28 Mar 2022 | 14.09 | 14.12 | 13.75 | 13.80 | 13.61 | 949,700 |
25 Mar 2022 | 14.31 | 14.34 | 14.00 | 14.11 | 13.92 | 666,900 |
24 Mar 2022 | 14.41 | 14.45 | 14.34 | 14.34 | 14.14 | 210,200 |
23 Mar 2022 | 14.37 | 14.52 | 14.31 | 14.47 | 14.27 | 207,900 |
22 Mar 2022 | 14.55 | 14.56 | 14.34 | 14.37 | 14.17 | 284,000 |
21 Mar 2022 | 14.70 | 14.72 | 14.46 | 14.56 | 14.36 | 206,700 |
18 Mar 2022 | 14.48 | 14.81 | 14.48 | 14.74 | 14.54 | 247,300 |
17 Mar 2022 | 14.31 | 14.59 | 14.28 | 14.48 | 14.28 | 399,800 |
16 Mar 2022 | 14.34 | 14.43 | 14.12 | 14.36 | 14.16 | 526,500 |
15 Mar 2022 | 14.57 | 14.71 | 14.34 | 14.37 | 14.17 | 373,100 |
14 Mar 2022 | 14.68 | 14.69 | 14.51 | 14.58 | 14.38 | 287,500 |
14 Mar 2022 | 0.066 Dividend | |||||
11 Mar 2022 | 14.95 | 15.00 | 14.75 | 14.77 | 14.50 | 226,700 |
10 Mar 2022 | 15.24 | 15.30 | 14.91 | 14.96 | 14.69 | 237,400 |
09 Mar 2022 | 15.32 | 15.35 | 15.21 | 15.29 | 15.01 | 96,000 |
08 Mar 2022 | 15.25 | 15.35 | 15.13 | 15.30 | 15.02 | 186,600 |
07 Mar 2022 | 15.53 | 15.56 | 15.30 | 15.34 | 15.06 | 130,800 |
04 Mar 2022 | 15.60 | 15.62 | 15.50 | 15.53 | 15.25 | 87,100 |
03 Mar 2022 | 15.58 | 15.67 | 15.50 | 15.63 | 15.35 | 127,500 |
02 Mar 2022 | 15.61 | 15.63 | 15.49 | 15.54 | 15.26 | 183,900 |
01 Mar 2022 | 15.47 | 15.77 | 15.41 | 15.63 | 15.35 | 281,000 |
28 Feb 2022 | 15.16 | 15.44 | 15.14 | 15.43 | 15.15 | 235,400 |
25 Feb 2022 | 15.03 | 15.20 | 15.02 | 15.16 | 14.89 | 211,800 |
24 Feb 2022 | 14.74 | 15.02 | 14.72 | 15.02 | 14.75 | 366,000 |
23 Feb 2022 | 14.92 | 14.95 | 14.82 | 14.86 | 14.59 | 235,900 |
22 Feb 2022 | 15.14 | 15.20 | 14.85 | 14.86 | 14.59 | 327,200 |
18 Feb 2022 | 15.24 | 15.24 | 15.09 | 15.14 | 14.87 | 355,400 |
17 Feb 2022 | 15.00 | 15.41 | 15.00 | 15.21 | 14.94 | 434,100 |
16 Feb 2022 | 14.77 | 15.05 | 14.61 | 15.00 | 14.73 | 908,500 |
15 Feb 2022 | 14.96 | 14.98 | 14.73 | 14.74 | 14.47 | 610,800 |
14 Feb 2022 | 15.25 | 15.28 | 14.85 | 14.94 | 14.67 | 565,600 |
14 Feb 2022 | 0.066 Dividend | |||||
11 Feb 2022 | 15.55 | 15.55 | 15.30 | 15.33 | 14.99 | 323,100 |
10 Feb 2022 | 15.65 | 15.74 | 15.50 | 15.54 | 15.19 | 167,200 |
09 Feb 2022 | 15.78 | 15.78 | 15.65 | 15.67 | 15.32 | 133,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |