Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 12.75 | 12.76 | 12.71 | 12.74 | 12.74 | 63,900 |
12 Aug 2022 | 0.054 Dividend | |||||
11 Aug 2022 | 12.76 | 12.82 | 12.73 | 12.80 | 12.75 | 168,900 |
10 Aug 2022 | 12.68 | 12.78 | 12.66 | 12.72 | 12.67 | 179,900 |
09 Aug 2022 | 12.65 | 12.66 | 12.56 | 12.61 | 12.56 | 117,600 |
08 Aug 2022 | 12.60 | 12.74 | 12.60 | 12.62 | 12.57 | 189,600 |
05 Aug 2022 | 12.67 | 12.67 | 12.58 | 12.58 | 12.53 | 187,400 |
04 Aug 2022 | 12.74 | 12.76 | 12.66 | 12.70 | 12.65 | 85,700 |
03 Aug 2022 | 12.74 | 12.78 | 12.66 | 12.69 | 12.64 | 133,100 |
02 Aug 2022 | 12.59 | 12.74 | 12.58 | 12.71 | 12.66 | 222,800 |
01 Aug 2022 | 12.50 | 12.63 | 12.43 | 12.60 | 12.55 | 188,500 |
29 July 2022 | 12.45 | 12.52 | 12.41 | 12.44 | 12.39 | 175,400 |
28 July 2022 | 12.29 | 12.48 | 12.22 | 12.46 | 12.41 | 134,200 |
27 July 2022 | 12.16 | 12.28 | 12.15 | 12.23 | 12.18 | 129,300 |
26 July 2022 | 12.20 | 12.28 | 12.11 | 12.14 | 12.09 | 161,000 |
25 July 2022 | 12.12 | 12.23 | 12.06 | 12.20 | 12.15 | 138,400 |
22 July 2022 | 12.15 | 12.23 | 12.13 | 12.18 | 12.13 | 249,500 |
21 July 2022 | 12.15 | 12.20 | 12.10 | 12.14 | 12.09 | 199,000 |
20 July 2022 | 12.16 | 12.19 | 12.10 | 12.17 | 12.12 | 210,600 |
19 July 2022 | 12.13 | 12.18 | 12.10 | 12.16 | 12.11 | 134,500 |
18 July 2022 | 12.20 | 12.20 | 12.01 | 12.10 | 12.05 | 214,600 |
15 July 2022 | 12.28 | 12.33 | 12.17 | 12.17 | 12.12 | 116,800 |
14 July 2022 | 12.21 | 12.22 | 12.16 | 12.20 | 12.15 | 116,800 |
14 July 2022 | 0.054 Dividend | |||||
13 July 2022 | 12.33 | 12.38 | 12.27 | 12.32 | 12.21 | 147,000 |
12 July 2022 | 12.36 | 12.48 | 12.28 | 12.40 | 12.29 | 169,500 |
11 July 2022 | 12.22 | 12.39 | 12.20 | 12.30 | 12.19 | 85,500 |
08 July 2022 | 12.14 | 12.27 | 12.10 | 12.18 | 12.08 | 208,500 |
07 July 2022 | 12.13 | 12.21 | 12.10 | 12.11 | 12.01 | 135,800 |
06 July 2022 | 12.14 | 12.18 | 12.08 | 12.13 | 12.03 | 87,100 |
05 July 2022 | 12.03 | 12.16 | 11.91 | 12.08 | 11.98 | 216,500 |
01 July 2022 | 12.01 | 12.10 | 11.93 | 12.00 | 11.90 | 229,500 |
30 June 2022 | 11.92 | 12.02 | 11.79 | 11.91 | 11.81 | 187,400 |
29 June 2022 | 11.78 | 12.02 | 11.73 | 11.95 | 11.85 | 172,200 |
28 June 2022 | 11.79 | 11.84 | 11.71 | 11.78 | 11.68 | 151,700 |
27 June 2022 | 11.84 | 11.89 | 11.67 | 11.73 | 11.63 | 206,700 |
24 June 2022 | 11.75 | 11.85 | 11.67 | 11.85 | 11.75 | 148,300 |
23 June 2022 | 11.72 | 11.81 | 11.67 | 11.71 | 11.61 | 270,600 |
22 June 2022 | 11.51 | 11.68 | 11.48 | 11.67 | 11.57 | 223,300 |
21 June 2022 | 11.69 | 11.69 | 11.44 | 11.49 | 11.39 | 246,000 |
17 June 2022 | 11.51 | 11.65 | 11.48 | 11.56 | 11.46 | 140,800 |
16 June 2022 | 11.52 | 11.57 | 11.44 | 11.53 | 11.43 | 274,700 |
15 June 2022 | 11.69 | 11.81 | 11.56 | 11.62 | 11.52 | 178,600 |
14 June 2022 | 11.80 | 11.86 | 11.67 | 11.69 | 11.59 | 417,900 |
14 June 2022 | 0.054 Dividend | |||||
13 June 2022 | 12.09 | 12.11 | 11.85 | 11.89 | 11.73 | 271,700 |
10 June 2022 | 12.25 | 12.29 | 12.17 | 12.18 | 12.02 | 201,900 |
09 June 2022 | 12.53 | 12.54 | 12.33 | 12.36 | 12.20 | 117,600 |
08 June 2022 | 12.59 | 12.62 | 12.49 | 12.58 | 12.42 | 109,100 |
07 June 2022 | 12.62 | 12.75 | 12.51 | 12.58 | 12.42 | 183,600 |
06 June 2022 | 12.76 | 12.78 | 12.60 | 12.64 | 12.47 | 201,700 |
03 June 2022 | 12.71 | 12.79 | 12.59 | 12.74 | 12.57 | 189,100 |
02 June 2022 | 12.55 | 12.78 | 12.51 | 12.74 | 12.57 | 180,400 |
01 June 2022 | 12.74 | 12.74 | 12.48 | 12.60 | 12.44 | 243,100 |
31 May 2022 | 12.45 | 12.63 | 12.41 | 12.58 | 12.42 | 183,800 |
27 May 2022 | 12.40 | 12.64 | 12.40 | 12.54 | 12.38 | 460,100 |
26 May 2022 | 12.14 | 12.42 | 12.11 | 12.38 | 12.22 | 240,400 |
25 May 2022 | 11.88 | 12.16 | 11.85 | 12.12 | 11.96 | 374,400 |
24 May 2022 | 11.77 | 11.95 | 11.71 | 11.83 | 11.68 | 309,900 |
23 May 2022 | 11.70 | 11.75 | 11.61 | 11.73 | 11.58 | 319,900 |
20 May 2022 | 11.63 | 11.64 | 11.46 | 11.64 | 11.49 | 265,700 |
19 May 2022 | 11.54 | 11.65 | 11.51 | 11.56 | 11.41 | 197,900 |
18 May 2022 | 11.57 | 11.64 | 11.53 | 11.54 | 11.39 | 262,100 |
17 May 2022 | 11.63 | 11.86 | 11.63 | 11.70 | 11.55 | 249,100 |
16 May 2022 | 11.76 | 11.90 | 11.72 | 11.78 | 11.63 | 194,100 |
13 May 2022 | 12.20 | 12.20 | 11.79 | 11.83 | 11.68 | 185,000 |
13 May 2022 | 0.054 Dividend | |||||
12 May 2022 | 12.16 | 12.20 | 12.03 | 12.14 | 11.93 | 280,500 |
11 May 2022 | 12.17 | 12.34 | 12.12 | 12.15 | 11.94 | 268,600 |
10 May 2022 | 12.22 | 12.36 | 12.11 | 12.33 | 12.11 | 317,400 |
09 May 2022 | 12.30 | 12.40 | 12.08 | 12.16 | 11.95 | 193,600 |
06 May 2022 | 12.33 | 12.43 | 12.27 | 12.37 | 12.15 | 273,500 |
05 May 2022 | 12.35 | 12.53 | 12.26 | 12.33 | 12.11 | 333,900 |
04 May 2022 | 12.29 | 12.48 | 12.07 | 12.40 | 12.18 | 364,700 |
03 May 2022 | 12.18 | 12.33 | 12.12 | 12.31 | 12.09 | 228,000 |
02 May 2022 | 12.20 | 12.28 | 12.03 | 12.18 | 11.97 | 258,600 |
29 Apr 2022 | 12.39 | 12.39 | 12.15 | 12.26 | 12.05 | 135,900 |
28 Apr 2022 | 12.15 | 12.40 | 12.09 | 12.40 | 12.18 | 288,200 |
27 Apr 2022 | 12.21 | 12.21 | 12.09 | 12.16 | 11.95 | 250,400 |
26 Apr 2022 | 12.24 | 12.24 | 12.17 | 12.18 | 11.97 | 328,500 |
25 Apr 2022 | 12.18 | 12.29 | 12.04 | 12.28 | 12.07 | 282,700 |
22 Apr 2022 | 12.32 | 12.34 | 12.14 | 12.23 | 12.02 | 263,800 |
21 Apr 2022 | 12.39 | 12.40 | 12.16 | 12.26 | 12.05 | 216,500 |
20 Apr 2022 | 12.22 | 12.44 | 12.22 | 12.42 | 12.20 | 284,100 |
19 Apr 2022 | 12.18 | 12.29 | 12.12 | 12.19 | 11.98 | 314,600 |
18 Apr 2022 | 12.36 | 12.43 | 12.21 | 12.32 | 12.10 | 343,400 |
14 Apr 2022 | 12.46 | 12.47 | 12.32 | 12.38 | 12.16 | 188,600 |
13 Apr 2022 | 12.56 | 12.61 | 12.50 | 12.52 | 12.30 | 221,600 |
12 Apr 2022 | 12.70 | 12.70 | 12.52 | 12.65 | 12.43 | 192,800 |
11 Apr 2022 | 12.63 | 12.72 | 12.52 | 12.64 | 12.42 | 145,800 |
08 Apr 2022 | 12.73 | 12.74 | 12.61 | 12.71 | 12.49 | 147,100 |
07 Apr 2022 | 12.79 | 12.85 | 12.63 | 12.72 | 12.50 | 124,600 |
06 Apr 2022 | 13.16 | 13.16 | 12.77 | 12.81 | 12.59 | 182,900 |
06 Apr 2022 | 0.054 Dividend | |||||
05 Apr 2022 | 13.38 | 13.64 | 13.18 | 13.23 | 12.95 | 165,700 |
04 Apr 2022 | 13.34 | 13.65 | 13.15 | 13.34 | 13.05 | 124,500 |
01 Apr 2022 | 13.17 | 13.29 | 13.00 | 13.29 | 13.00 | 117,200 |
31 Mar 2022 | 13.04 | 13.15 | 13.03 | 13.13 | 12.85 | 58,400 |
30 Mar 2022 | 12.98 | 13.10 | 12.97 | 13.03 | 12.75 | 63,200 |
29 Mar 2022 | 13.00 | 13.03 | 12.85 | 12.96 | 12.68 | 150,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |