Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 13.66 | 13.75 | 13.65 | 13.66 | 13.66 | 35,794 |
26 May 2022 | 13.18 | 13.63 | 13.18 | 13.59 | 13.59 | 169,700 |
25 May 2022 | 13.42 | 13.51 | 13.38 | 13.47 | 13.47 | 88,800 |
24 May 2022 | 13.49 | 13.55 | 13.41 | 13.51 | 13.51 | 99,200 |
23 May 2022 | 13.09 | 13.27 | 13.09 | 13.22 | 13.22 | 122,300 |
20 May 2022 | 12.81 | 13.05 | 12.81 | 12.99 | 12.99 | 151,500 |
19 May 2022 | 12.74 | 12.97 | 12.73 | 12.90 | 12.90 | 172,300 |
18 May 2022 | 13.36 | 13.36 | 12.66 | 12.66 | 12.66 | 96,300 |
17 May 2022 | 12.89 | 13.16 | 12.89 | 13.09 | 13.09 | 139,100 |
16 May 2022 | 12.83 | 13.06 | 12.76 | 12.95 | 12.95 | 175,400 |
13 May 2022 | 12.71 | 12.92 | 12.71 | 12.89 | 12.89 | 171,900 |
12 May 2022 | 12.64 | 12.90 | 12.57 | 12.68 | 12.68 | 154,100 |
12 May 2022 | 0.577 Dividend | |||||
11 May 2022 | 13.16 | 13.41 | 12.99 | 13.06 | 12.48 | 122,700 |
10 May 2022 | 13.22 | 13.41 | 13.00 | 13.13 | 12.55 | 197,800 |
09 May 2022 | 13.42 | 13.50 | 13.03 | 13.09 | 12.51 | 179,000 |
06 May 2022 | 13.92 | 13.95 | 13.70 | 13.73 | 13.12 | 151,300 |
05 May 2022 | 14.35 | 14.35 | 14.01 | 14.07 | 13.45 | 98,600 |
04 May 2022 | 14.30 | 14.55 | 14.23 | 14.53 | 13.89 | 153,100 |
03 May 2022 | 13.60 | 14.03 | 13.55 | 13.93 | 13.31 | 167,600 |
02 May 2022 | 14.13 | 14.18 | 14.01 | 14.17 | 13.54 | 199,100 |
29 Apr 2022 | 14.48 | 14.48 | 14.11 | 14.11 | 13.49 | 97,500 |
28 Apr 2022 | 14.18 | 14.32 | 14.16 | 14.29 | 13.66 | 145,600 |
27 Apr 2022 | 14.25 | 14.35 | 14.18 | 14.30 | 13.67 | 80,600 |
26 Apr 2022 | 14.54 | 14.54 | 14.32 | 14.37 | 13.74 | 242,100 |
25 Apr 2022 | 14.47 | 14.51 | 14.30 | 14.44 | 13.80 | 112,900 |
22 Apr 2022 | 14.73 | 14.73 | 14.56 | 14.60 | 13.95 | 59,400 |
21 Apr 2022 | 15.04 | 15.04 | 14.78 | 14.81 | 14.16 | 101,200 |
20 Apr 2022 | 14.88 | 15.06 | 14.86 | 14.99 | 14.33 | 112,900 |
19 Apr 2022 | 14.88 | 15.00 | 14.82 | 14.96 | 14.30 | 205,800 |
18 Apr 2022 | 15.15 | 15.35 | 14.93 | 14.98 | 14.32 | 152,300 |
14 Apr 2022 | 15.49 | 15.49 | 14.80 | 15.25 | 14.58 | 97,400 |
13 Apr 2022 | 15.01 | 15.17 | 14.97 | 15.17 | 14.50 | 71,300 |
12 Apr 2022 | 15.00 | 15.05 | 14.88 | 14.91 | 14.25 | 122,500 |
11 Apr 2022 | 14.95 | 15.00 | 14.81 | 14.83 | 14.17 | 141,100 |
08 Apr 2022 | 14.89 | 15.13 | 14.89 | 15.08 | 14.41 | 159,800 |
07 Apr 2022 | 14.77 | 14.86 | 14.70 | 14.80 | 14.15 | 116,200 |
06 Apr 2022 | 14.76 | 14.84 | 14.57 | 14.69 | 14.04 | 71,600 |
05 Apr 2022 | 14.64 | 14.90 | 14.60 | 14.63 | 13.98 | 68,000 |
04 Apr 2022 | 14.88 | 15.10 | 14.73 | 14.78 | 14.13 | 170,900 |
01 Apr 2022 | 14.52 | 14.72 | 14.52 | 14.69 | 14.04 | 48,500 |
31 Mar 2022 | 14.57 | 14.67 | 14.48 | 14.54 | 13.90 | 145,000 |
30 Mar 2022 | 15.05 | 15.11 | 14.94 | 14.94 | 14.28 | 104,200 |
29 Mar 2022 | 14.99 | 15.35 | 14.94 | 15.00 | 14.34 | 78,100 |
28 Mar 2022 | 14.83 | 14.92 | 14.72 | 14.92 | 14.26 | 84,500 |
25 Mar 2022 | 14.77 | 14.94 | 14.71 | 14.94 | 14.28 | 120,400 |
24 Mar 2022 | 14.76 | 15.36 | 14.70 | 15.24 | 14.57 | 163,500 |
23 Mar 2022 | 14.60 | 14.78 | 14.55 | 14.69 | 14.04 | 103,200 |
22 Mar 2022 | 14.93 | 14.93 | 14.75 | 14.77 | 14.12 | 118,500 |
21 Mar 2022 | 14.80 | 14.87 | 14.73 | 14.84 | 14.18 | 115,900 |
18 Mar 2022 | 14.78 | 14.97 | 14.74 | 14.92 | 14.26 | 72,000 |
17 Mar 2022 | 14.91 | 15.15 | 14.88 | 15.07 | 14.40 | 99,200 |
16 Mar 2022 | 14.78 | 14.98 | 14.63 | 14.90 | 14.24 | 121,700 |
15 Mar 2022 | 14.60 | 14.65 | 14.43 | 14.56 | 13.92 | 271,300 |
14 Mar 2022 | 14.49 | 14.61 | 14.40 | 14.45 | 13.81 | 135,700 |
11 Mar 2022 | 14.56 | 14.82 | 14.35 | 14.36 | 13.73 | 138,400 |
10 Mar 2022 | 14.48 | 14.64 | 14.45 | 14.57 | 13.93 | 108,900 |
09 Mar 2022 | 14.45 | 14.62 | 14.32 | 14.50 | 13.86 | 156,600 |
08 Mar 2022 | 14.34 | 14.43 | 14.17 | 14.27 | 13.64 | 203,200 |
07 Mar 2022 | 14.25 | 14.25 | 13.98 | 14.05 | 13.43 | 137,600 |
04 Mar 2022 | 14.46 | 14.48 | 14.30 | 14.41 | 13.77 | 157,900 |
03 Mar 2022 | 14.76 | 14.80 | 14.60 | 14.70 | 14.05 | 97,100 |
02 Mar 2022 | 14.77 | 15.02 | 14.77 | 14.93 | 14.27 | 127,200 |
01 Mar 2022 | 14.89 | 14.94 | 14.63 | 14.66 | 14.01 | 101,100 |
28 Feb 2022 | 14.64 | 14.88 | 14.64 | 14.83 | 14.17 | 149,000 |
25 Feb 2022 | 14.70 | 14.85 | 14.67 | 14.83 | 14.17 | 159,700 |
24 Feb 2022 | 14.32 | 14.46 | 14.04 | 14.43 | 13.79 | 149,400 |
23 Feb 2022 | 15.30 | 15.34 | 15.08 | 15.12 | 14.45 | 76,800 |
22 Feb 2022 | 15.10 | 15.19 | 15.07 | 15.13 | 14.46 | 47,300 |
18 Feb 2022 | 15.25 | 15.28 | 15.18 | 15.28 | 14.60 | 40,600 |
17 Feb 2022 | 15.38 | 15.40 | 15.32 | 15.38 | 14.70 | 68,300 |
16 Feb 2022 | 15.53 | 15.72 | 15.51 | 15.71 | 15.02 | 278,600 |
15 Feb 2022 | 15.55 | 15.62 | 15.49 | 15.59 | 14.90 | 37,600 |
14 Feb 2022 | 15.50 | 15.55 | 15.41 | 15.50 | 14.82 | 61,600 |
11 Feb 2022 | 15.86 | 15.94 | 15.66 | 15.72 | 15.03 | 43,300 |
10 Feb 2022 | 15.84 | 16.02 | 15.84 | 15.84 | 15.14 | 69,400 |
09 Feb 2022 | 15.88 | 16.00 | 15.84 | 15.92 | 15.22 | 42,200 |
08 Feb 2022 | 15.75 | 15.83 | 15.67 | 15.79 | 15.09 | 115,600 |
07 Feb 2022 | 15.72 | 16.00 | 15.72 | 15.92 | 15.22 | 97,500 |
04 Feb 2022 | 15.76 | 15.83 | 15.63 | 15.78 | 15.08 | 86,300 |
03 Feb 2022 | 15.99 | 16.10 | 15.97 | 15.99 | 15.28 | 103,700 |
02 Feb 2022 | 15.78 | 15.95 | 15.66 | 15.76 | 15.06 | 117,700 |
01 Feb 2022 | 16.45 | 16.61 | 16.44 | 16.61 | 15.88 | 44,500 |
31 Jan 2022 | 16.57 | 16.74 | 16.41 | 16.57 | 15.84 | 94,500 |
28 Jan 2022 | 16.42 | 16.53 | 16.36 | 16.50 | 15.77 | 104,600 |
27 Jan 2022 | 16.55 | 16.80 | 16.46 | 16.50 | 15.77 | 105,300 |
26 Jan 2022 | 16.69 | 16.74 | 16.42 | 16.47 | 15.74 | 158,600 |
25 Jan 2022 | 16.19 | 16.43 | 16.17 | 16.38 | 15.66 | 133,300 |
24 Jan 2022 | 15.78 | 15.99 | 15.60 | 15.94 | 15.24 | 207,900 |
21 Jan 2022 | 16.18 | 16.31 | 16.14 | 16.18 | 15.47 | 117,300 |
20 Jan 2022 | 16.50 | 16.59 | 16.32 | 16.32 | 15.60 | 107,400 |
19 Jan 2022 | 16.45 | 16.47 | 16.33 | 16.44 | 15.71 | 37,900 |
18 Jan 2022 | 16.59 | 16.59 | 16.25 | 16.36 | 15.64 | 224,900 |
14 Jan 2022 | 16.31 | 16.37 | 16.17 | 16.28 | 15.56 | 106,500 |
13 Jan 2022 | 16.39 | 16.44 | 16.28 | 16.28 | 15.56 | 126,300 |
12 Jan 2022 | 16.27 | 16.36 | 16.21 | 16.34 | 15.62 | 57,700 |
11 Jan 2022 | 15.93 | 16.18 | 15.91 | 16.14 | 15.43 | 104,300 |
10 Jan 2022 | 16.07 | 16.07 | 15.80 | 15.98 | 15.27 | 544,500 |
07 Jan 2022 | 15.71 | 15.81 | 15.64 | 15.81 | 15.11 | 153,400 |
06 Jan 2022 | 15.77 | 16.03 | 15.72 | 15.76 | 15.06 | 105,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |