Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 12.29 | 12.59 | 12.29 | 12.54 | 12.54 | 14,300 |
23 May 2022 | 12.29 | 12.45 | 12.29 | 12.39 | 12.39 | 16,600 |
20 May 2022 | 12.36 | 12.36 | 12.20 | 12.28 | 12.28 | 29,600 |
19 May 2022 | 12.35 | 12.44 | 12.26 | 12.34 | 12.34 | 15,800 |
18 May 2022 | 12.58 | 12.64 | 12.37 | 12.39 | 12.39 | 14,800 |
17 May 2022 | 12.63 | 12.64 | 12.46 | 12.64 | 12.64 | 17,500 |
16 May 2022 | 12.52 | 12.65 | 12.44 | 12.62 | 12.62 | 22,600 |
13 May 2022 | 12.69 | 12.84 | 12.52 | 12.52 | 12.52 | 12,000 |
12 May 2022 | 12.69 | 12.69 | 12.46 | 12.52 | 12.52 | 23,300 |
12 May 2022 | 0.076 Dividend | |||||
11 May 2022 | 12.52 | 13.04 | 12.52 | 12.80 | 12.72 | 13,200 |
10 May 2022 | 12.59 | 12.77 | 12.50 | 12.66 | 12.58 | 25,400 |
09 May 2022 | 12.77 | 12.77 | 12.56 | 12.63 | 12.56 | 41,400 |
06 May 2022 | 12.25 | 13.07 | 12.17 | 12.91 | 12.83 | 176,800 |
05 May 2022 | 12.47 | 12.53 | 12.19 | 12.34 | 12.27 | 32,300 |
04 May 2022 | 12.35 | 12.51 | 12.30 | 12.48 | 12.41 | 22,600 |
03 May 2022 | 12.30 | 12.46 | 12.28 | 12.34 | 12.27 | 9,000 |
02 May 2022 | 12.45 | 12.55 | 12.14 | 12.24 | 12.17 | 26,400 |
29 Apr 2022 | 12.68 | 12.68 | 12.27 | 12.35 | 12.28 | 33,700 |
28 Apr 2022 | 12.85 | 12.85 | 12.66 | 12.68 | 12.60 | 19,800 |
27 Apr 2022 | 12.66 | 12.75 | 12.55 | 12.55 | 12.48 | 33,400 |
26 Apr 2022 | 12.83 | 12.89 | 12.67 | 12.67 | 12.59 | 15,800 |
25 Apr 2022 | 12.95 | 13.00 | 12.35 | 12.81 | 12.73 | 33,200 |
22 Apr 2022 | 13.16 | 13.27 | 13.02 | 13.05 | 12.97 | 25,700 |
21 Apr 2022 | 13.40 | 13.49 | 13.20 | 13.23 | 13.15 | 27,600 |
20 Apr 2022 | 13.29 | 13.56 | 13.29 | 13.44 | 13.36 | 15,800 |
19 Apr 2022 | 13.16 | 13.37 | 13.16 | 13.34 | 13.26 | 13,800 |
18 Apr 2022 | 13.07 | 13.46 | 13.07 | 13.25 | 13.17 | 41,500 |
14 Apr 2022 | 13.32 | 13.50 | 13.26 | 13.31 | 13.23 | 11,200 |
13 Apr 2022 | 13.40 | 13.59 | 13.34 | 13.42 | 13.34 | 42,700 |
12 Apr 2022 | 14.01 | 14.20 | 13.42 | 13.43 | 13.35 | 55,500 |
11 Apr 2022 | 14.26 | 14.33 | 14.05 | 14.08 | 14.00 | 14,400 |
11 Apr 2022 | 0.075 Dividend | |||||
08 Apr 2022 | 14.34 | 14.39 | 14.30 | 14.39 | 14.23 | 7,300 |
07 Apr 2022 | 14.32 | 14.39 | 14.20 | 14.30 | 14.14 | 8,100 |
06 Apr 2022 | 14.20 | 14.41 | 14.20 | 14.39 | 14.23 | 6,800 |
05 Apr 2022 | 14.22 | 14.45 | 14.22 | 14.31 | 14.15 | 9,500 |
04 Apr 2022 | 14.20 | 14.39 | 14.15 | 14.39 | 14.23 | 17,600 |
01 Apr 2022 | 14.24 | 14.27 | 14.03 | 14.12 | 13.96 | 23,000 |
31 Mar 2022 | 13.97 | 14.08 | 13.87 | 14.01 | 13.85 | 14,600 |
30 Mar 2022 | 13.64 | 13.96 | 13.64 | 13.96 | 13.80 | 18,200 |
29 Mar 2022 | 13.70 | 13.79 | 13.57 | 13.70 | 13.55 | 11,500 |
28 Mar 2022 | 13.60 | 13.70 | 13.59 | 13.70 | 13.55 | 6,600 |
25 Mar 2022 | 13.32 | 13.62 | 13.32 | 13.55 | 13.40 | 19,900 |
24 Mar 2022 | 13.29 | 13.35 | 13.28 | 13.30 | 13.15 | 8,500 |
23 Mar 2022 | 13.23 | 13.35 | 13.21 | 13.24 | 13.09 | 15,100 |
22 Mar 2022 | 13.20 | 13.30 | 13.10 | 13.28 | 13.13 | 12,700 |
21 Mar 2022 | 13.11 | 13.33 | 13.11 | 13.20 | 13.05 | 10,100 |
18 Mar 2022 | 13.40 | 13.40 | 13.21 | 13.22 | 13.07 | 6,800 |
17 Mar 2022 | 13.10 | 13.30 | 13.07 | 13.30 | 13.15 | 21,600 |
16 Mar 2022 | 13.59 | 13.59 | 12.85 | 13.05 | 12.90 | 18,200 |
15 Mar 2022 | 12.66 | 13.53 | 12.66 | 13.20 | 13.05 | 18,600 |
14 Mar 2022 | 13.27 | 13.75 | 13.06 | 13.06 | 12.91 | 12,100 |
11 Mar 2022 | 13.44 | 13.59 | 13.22 | 13.27 | 13.12 | 12,700 |
11 Mar 2022 | 0.075 Dividend | |||||
10 Mar 2022 | 13.49 | 13.51 | 13.18 | 13.51 | 13.29 | 8,900 |
09 Mar 2022 | 13.40 | 13.42 | 13.33 | 13.41 | 13.19 | 6,800 |
08 Mar 2022 | 13.61 | 13.64 | 13.34 | 13.34 | 13.12 | 10,600 |
07 Mar 2022 | 13.85 | 13.85 | 13.57 | 13.57 | 13.34 | 23,800 |
04 Mar 2022 | 13.48 | 13.76 | 13.48 | 13.64 | 13.41 | 7,100 |
03 Mar 2022 | 13.40 | 13.48 | 13.38 | 13.47 | 13.25 | 11,100 |
02 Mar 2022 | 13.03 | 13.38 | 13.03 | 13.37 | 13.15 | 17,600 |
01 Mar 2022 | 13.13 | 13.18 | 12.95 | 13.08 | 12.86 | 22,700 |
28 Feb 2022 | 12.91 | 13.10 | 12.91 | 13.08 | 12.86 | 14,800 |
25 Feb 2022 | 12.57 | 12.94 | 12.54 | 12.93 | 12.72 | 31,800 |
24 Feb 2022 | 12.07 | 12.50 | 12.07 | 12.50 | 12.29 | 43,000 |
23 Feb 2022 | 12.94 | 12.94 | 12.29 | 12.35 | 12.14 | 41,100 |
22 Feb 2022 | 12.63 | 12.77 | 12.61 | 12.63 | 12.42 | 12,000 |
18 Feb 2022 | 12.57 | 12.77 | 12.57 | 12.73 | 12.52 | 15,300 |
17 Feb 2022 | 12.55 | 12.70 | 12.53 | 12.65 | 12.44 | 17,500 |
16 Feb 2022 | 12.71 | 12.94 | 12.58 | 12.68 | 12.47 | 39,500 |
15 Feb 2022 | 13.02 | 13.08 | 12.81 | 12.85 | 12.64 | 18,600 |
14 Feb 2022 | 13.19 | 13.35 | 12.87 | 12.99 | 12.77 | 30,000 |
11 Feb 2022 | 13.30 | 13.79 | 13.30 | 13.30 | 13.08 | 27,500 |
11 Feb 2022 | 0.075 Dividend | |||||
10 Feb 2022 | 13.40 | 13.45 | 13.31 | 13.37 | 13.07 | 29,900 |
09 Feb 2022 | 13.48 | 13.53 | 13.46 | 13.50 | 13.20 | 4,500 |
08 Feb 2022 | 13.41 | 13.53 | 13.39 | 13.43 | 13.13 | 8,800 |
07 Feb 2022 | 13.50 | 13.50 | 13.41 | 13.41 | 13.11 | 10,800 |
04 Feb 2022 | 13.58 | 13.58 | 13.40 | 13.50 | 13.20 | 8,600 |
03 Feb 2022 | 13.75 | 13.87 | 13.41 | 13.55 | 13.25 | 54,500 |
02 Feb 2022 | 13.80 | 14.04 | 13.76 | 13.84 | 13.53 | 12,000 |
01 Feb 2022 | 13.85 | 13.85 | 13.66 | 13.79 | 13.48 | 16,800 |
31 Jan 2022 | 13.39 | 13.80 | 13.39 | 13.75 | 13.45 | 12,100 |
28 Jan 2022 | 13.94 | 13.94 | 13.50 | 13.57 | 13.27 | 18,300 |
27 Jan 2022 | 13.61 | 13.82 | 13.60 | 13.60 | 13.30 | 12,900 |
26 Jan 2022 | 13.60 | 13.78 | 13.56 | 13.63 | 13.33 | 12,900 |
25 Jan 2022 | 13.44 | 13.73 | 13.44 | 13.68 | 13.38 | 23,800 |
24 Jan 2022 | 13.50 | 13.80 | 13.28 | 13.62 | 13.32 | 40,200 |
21 Jan 2022 | 14.16 | 14.34 | 13.86 | 13.87 | 13.56 | 33,700 |
20 Jan 2022 | 14.35 | 14.49 | 14.25 | 14.31 | 13.99 | 10,600 |
19 Jan 2022 | 14.28 | 14.45 | 14.26 | 14.28 | 13.96 | 6,400 |
18 Jan 2022 | 14.75 | 14.78 | 14.28 | 14.28 | 13.96 | 11,100 |
14 Jan 2022 | 14.60 | 14.71 | 14.60 | 14.65 | 14.33 | 8,900 |
13 Jan 2022 | 14.99 | 14.99 | 14.60 | 14.60 | 14.28 | 6,200 |
13 Jan 2022 | 0.074 Dividend | |||||
12 Jan 2022 | 14.90 | 14.95 | 14.60 | 14.73 | 14.33 | 18,900 |
11 Jan 2022 | 14.93 | 14.93 | 14.60 | 14.70 | 14.30 | 15,000 |
10 Jan 2022 | 14.75 | 14.94 | 14.60 | 14.85 | 14.45 | 14,900 |
07 Jan 2022 | 14.61 | 14.86 | 14.60 | 14.84 | 14.44 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |