Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 11.00 | 11.14 | 10.98 | 11.02 | 11.02 | 83,600 |
23 June 2022 | 10.77 | 11.05 | 10.77 | 10.90 | 10.90 | 77,100 |
22 June 2022 | 10.65 | 10.77 | 10.65 | 10.75 | 10.75 | 93,300 |
21 June 2022 | 10.52 | 10.60 | 10.52 | 10.56 | 10.56 | 78,500 |
17 June 2022 | 10.62 | 10.77 | 10.55 | 10.58 | 10.58 | 71,600 |
16 June 2022 | 10.73 | 10.73 | 10.50 | 10.55 | 10.55 | 171,100 |
15 June 2022 | 10.96 | 10.99 | 10.77 | 10.84 | 10.84 | 57,900 |
14 June 2022 | 10.96 | 11.04 | 10.90 | 10.90 | 10.90 | 84,500 |
13 June 2022 | 11.30 | 11.30 | 10.95 | 10.95 | 10.95 | 98,900 |
10 June 2022 | 11.48 | 11.48 | 11.31 | 11.36 | 11.36 | 268,600 |
09 June 2022 | 11.62 | 11.66 | 11.53 | 11.53 | 11.53 | 68,600 |
08 June 2022 | 11.59 | 11.73 | 11.59 | 11.66 | 11.66 | 69,600 |
07 June 2022 | 11.51 | 11.73 | 11.51 | 11.64 | 11.64 | 192,900 |
06 June 2022 | 11.66 | 11.75 | 11.65 | 11.67 | 11.67 | 83,000 |
03 June 2022 | 11.68 | 11.74 | 11.66 | 11.69 | 11.69 | 125,200 |
02 June 2022 | 11.69 | 11.77 | 11.69 | 11.73 | 11.73 | 71,500 |
01 June 2022 | 11.69 | 11.75 | 11.66 | 11.72 | 11.72 | 75,700 |
31 May 2022 | 11.66 | 11.71 | 11.58 | 11.71 | 11.71 | 76,800 |
27 May 2022 | 11.57 | 11.68 | 11.56 | 11.63 | 11.63 | 129,500 |
26 May 2022 | 11.30 | 11.47 | 11.30 | 11.43 | 11.43 | 273,900 |
25 May 2022 | 11.15 | 11.32 | 11.15 | 11.31 | 11.31 | 373,000 |
24 May 2022 | 10.93 | 11.16 | 10.93 | 11.15 | 11.15 | 52,200 |
23 May 2022 | 10.83 | 10.91 | 10.82 | 10.91 | 10.91 | 85,700 |
20 May 2022 | 10.73 | 10.80 | 10.73 | 10.76 | 10.76 | 55,300 |
19 May 2022 | 10.74 | 10.78 | 10.70 | 10.72 | 10.72 | 67,500 |
18 May 2022 | 10.88 | 10.88 | 10.66 | 10.74 | 10.74 | 96,900 |
17 May 2022 | 10.92 | 10.97 | 10.86 | 10.88 | 10.88 | 19,100 |
16 May 2022 | 10.99 | 11.06 | 10.90 | 10.98 | 10.98 | 59,300 |
13 May 2022 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | 68,200 |
12 May 2022 | 11.05 | 11.12 | 11.02 | 11.08 | 11.08 | 52,100 |
11 May 2022 | 11.01 | 11.11 | 10.99 | 11.09 | 11.09 | 60,700 |
10 May 2022 | 11.15 | 11.17 | 11.04 | 11.04 | 11.04 | 110,900 |
09 May 2022 | 11.20 | 11.30 | 11.15 | 11.15 | 11.15 | 55,700 |
06 May 2022 | 11.34 | 11.38 | 11.26 | 11.30 | 11.30 | 56,700 |
05 May 2022 | 11.35 | 11.35 | 11.25 | 11.34 | 11.34 | 51,400 |
04 May 2022 | 11.29 | 11.44 | 11.19 | 11.41 | 11.41 | 64,600 |
03 May 2022 | 11.32 | 11.39 | 11.30 | 11.36 | 11.36 | 99,500 |
02 May 2022 | 11.38 | 11.41 | 11.31 | 11.31 | 11.31 | 53,300 |
29 Apr 2022 | 11.48 | 11.49 | 11.35 | 11.38 | 11.38 | 46,000 |
28 Apr 2022 | 11.50 | 11.58 | 11.45 | 11.51 | 11.51 | 126,600 |
27 Apr 2022 | 11.68 | 11.73 | 11.51 | 11.53 | 11.53 | 74,200 |
26 Apr 2022 | 11.81 | 11.81 | 11.67 | 11.76 | 11.76 | 104,300 |
25 Apr 2022 | 11.79 | 11.91 | 11.66 | 11.86 | 11.86 | 98,400 |
22 Apr 2022 | 11.91 | 11.92 | 11.77 | 11.90 | 11.90 | 112,600 |
21 Apr 2022 | 11.88 | 11.91 | 11.70 | 11.91 | 11.91 | 198,300 |
20 Apr 2022 | 11.59 | 11.88 | 11.58 | 11.88 | 11.88 | 145,300 |
19 Apr 2022 | 11.65 | 11.65 | 11.59 | 11.60 | 11.60 | 77,700 |
18 Apr 2022 | 11.60 | 11.67 | 11.59 | 11.65 | 11.65 | 154,600 |
14 Apr 2022 | 11.71 | 11.77 | 11.61 | 11.62 | 11.62 | 95,800 |
13 Apr 2022 | 11.76 | 11.78 | 11.71 | 11.74 | 11.74 | 75,000 |
12 Apr 2022 | 11.85 | 11.90 | 11.77 | 11.80 | 11.80 | 70,300 |
11 Apr 2022 | 11.88 | 11.90 | 11.82 | 11.83 | 11.83 | 74,900 |
08 Apr 2022 | 11.91 | 11.98 | 11.87 | 11.90 | 11.90 | 42,000 |
07 Apr 2022 | 11.95 | 12.02 | 11.88 | 11.93 | 11.93 | 89,000 |
06 Apr 2022 | 12.01 | 12.07 | 11.99 | 12.01 | 12.01 | 59,300 |
05 Apr 2022 | 12.20 | 12.25 | 12.10 | 12.11 | 12.11 | 106,800 |
04 Apr 2022 | 12.24 | 12.30 | 12.21 | 12.27 | 12.27 | 68,500 |
01 Apr 2022 | 12.27 | 12.28 | 12.19 | 12.28 | 12.28 | 57,600 |
31 Mar 2022 | 12.26 | 12.30 | 12.21 | 12.28 | 12.28 | 69,000 |
30 Mar 2022 | 12.23 | 12.35 | 12.17 | 12.21 | 12.21 | 74,400 |
29 Mar 2022 | 12.19 | 12.24 | 12.12 | 12.19 | 12.19 | 71,400 |
28 Mar 2022 | 12.30 | 12.34 | 12.13 | 12.19 | 12.19 | 61,700 |
25 Mar 2022 | 12.37 | 12.37 | 12.20 | 12.25 | 12.25 | 38,300 |
24 Mar 2022 | 12.42 | 12.42 | 12.28 | 12.33 | 12.33 | 78,800 |
23 Mar 2022 | 12.29 | 12.52 | 12.28 | 12.42 | 12.42 | 75,000 |
22 Mar 2022 | 12.41 | 12.41 | 12.30 | 12.34 | 12.34 | 62,900 |
21 Mar 2022 | 12.41 | 12.42 | 12.36 | 12.37 | 12.37 | 34,700 |
18 Mar 2022 | 12.45 | 12.54 | 12.45 | 12.47 | 12.47 | 44,300 |
17 Mar 2022 | 12.40 | 12.50 | 12.40 | 12.44 | 12.44 | 55,100 |
16 Mar 2022 | 12.54 | 12.56 | 12.40 | 12.43 | 12.43 | 62,400 |
15 Mar 2022 | 12.43 | 12.54 | 12.42 | 12.44 | 12.44 | 51,000 |
14 Mar 2022 | 12.63 | 12.63 | 12.42 | 12.44 | 12.44 | 53,200 |
11 Mar 2022 | 12.74 | 12.74 | 12.61 | 12.64 | 12.64 | 95,400 |
10 Mar 2022 | 12.90 | 12.90 | 12.74 | 12.75 | 12.75 | 56,200 |
09 Mar 2022 | 12.93 | 12.93 | 12.87 | 12.90 | 12.90 | 25,900 |
08 Mar 2022 | 12.92 | 12.92 | 12.80 | 12.87 | 12.87 | 66,300 |
07 Mar 2022 | 13.02 | 13.03 | 12.90 | 12.92 | 12.92 | 78,000 |
04 Mar 2022 | 13.07 | 13.08 | 13.05 | 13.07 | 13.07 | 25,900 |
03 Mar 2022 | 13.05 | 13.09 | 13.05 | 13.07 | 13.07 | 30,000 |
02 Mar 2022 | 13.08 | 13.09 | 13.05 | 13.08 | 13.08 | 74,300 |
01 Mar 2022 | 13.01 | 13.15 | 12.95 | 13.10 | 13.10 | 89,700 |
28 Feb 2022 | 12.94 | 13.04 | 12.94 | 13.01 | 13.01 | 127,000 |
25 Feb 2022 | 12.94 | 13.01 | 12.94 | 12.97 | 12.97 | 63,700 |
24 Feb 2022 | 12.89 | 12.96 | 12.84 | 12.93 | 12.93 | 97,700 |
23 Feb 2022 | 12.87 | 12.97 | 12.86 | 12.89 | 12.89 | 92,600 |
22 Feb 2022 | 13.03 | 13.04 | 12.88 | 12.91 | 12.91 | 71,900 |
18 Feb 2022 | 13.06 | 13.10 | 13.01 | 13.05 | 13.05 | 69,600 |
17 Feb 2022 | 12.98 | 13.10 | 12.97 | 13.05 | 13.05 | 100,900 |
16 Feb 2022 | 12.90 | 12.99 | 12.88 | 12.98 | 12.98 | 66,400 |
15 Feb 2022 | 12.99 | 13.03 | 12.92 | 12.93 | 12.93 | 129,200 |
14 Feb 2022 | 13.09 | 13.11 | 12.97 | 13.02 | 13.02 | 107,500 |
14 Feb 2022 | 0.043 Dividend | |||||
11 Feb 2022 | 13.36 | 13.36 | 13.18 | 13.19 | 13.15 | 164,700 |
10 Feb 2022 | 13.33 | 13.46 | 13.33 | 13.37 | 13.33 | 65,900 |
09 Feb 2022 | 13.46 | 13.50 | 13.39 | 13.45 | 13.41 | 54,600 |
08 Feb 2022 | 13.43 | 13.49 | 13.43 | 13.45 | 13.41 | 43,500 |
07 Feb 2022 | 13.44 | 13.54 | 13.44 | 13.47 | 13.43 | 19,500 |
04 Feb 2022 | 13.50 | 13.54 | 13.41 | 13.44 | 13.40 | 58,200 |
03 Feb 2022 | 13.64 | 13.67 | 13.54 | 13.56 | 13.52 | 50,500 |
02 Feb 2022 | 13.52 | 13.69 | 13.49 | 13.68 | 13.64 | 133,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |