Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 9.35 | 9.50 | 9.26 | 9.44 | 9.44 | 962,900 |
04 Aug 2022 | 9.26 | 9.45 | 9.24 | 9.41 | 9.41 | 1,249,700 |
03 Aug 2022 | 9.03 | 9.36 | 8.97 | 9.21 | 9.21 | 1,085,000 |
02 Aug 2022 | 8.74 | 9.15 | 8.68 | 8.94 | 8.94 | 1,277,500 |
01 Aug 2022 | 8.62 | 8.84 | 8.52 | 8.75 | 8.75 | 808,000 |
29 July 2022 | 8.79 | 8.79 | 8.56 | 8.64 | 8.64 | 991,800 |
28 July 2022 | 8.66 | 8.78 | 8.47 | 8.62 | 8.62 | 819,800 |
27 July 2022 | 8.27 | 8.76 | 8.26 | 8.67 | 8.67 | 964,300 |
26 July 2022 | 8.24 | 8.31 | 8.10 | 8.24 | 8.24 | 1,057,300 |
25 July 2022 | 8.22 | 8.43 | 8.13 | 8.40 | 8.40 | 685,200 |
22 July 2022 | 8.56 | 8.60 | 8.18 | 8.23 | 8.23 | 773,000 |
21 July 2022 | 8.43 | 8.56 | 8.32 | 8.56 | 8.56 | 832,100 |
20 July 2022 | 8.19 | 8.46 | 8.12 | 8.41 | 8.41 | 643,000 |
19 July 2022 | 7.98 | 8.19 | 7.91 | 8.15 | 8.15 | 1,135,500 |
18 July 2022 | 8.08 | 8.14 | 7.81 | 7.85 | 7.85 | 728,800 |
15 July 2022 | 8.16 | 8.24 | 7.93 | 7.98 | 7.98 | 1,113,500 |
14 July 2022 | 7.86 | 8.13 | 7.75 | 8.09 | 8.09 | 1,061,400 |
14 July 2022 | 0.07 Dividend | |||||
13 July 2022 | 7.85 | 8.24 | 7.82 | 8.11 | 8.04 | 907,400 |
12 July 2022 | 8.34 | 8.47 | 7.98 | 8.05 | 7.98 | 981,100 |
11 July 2022 | 8.53 | 8.53 | 8.25 | 8.34 | 8.27 | 752,800 |
08 July 2022 | 8.56 | 8.65 | 8.33 | 8.52 | 8.45 | 457,400 |
07 July 2022 | 8.33 | 8.64 | 8.27 | 8.59 | 8.52 | 941,500 |
06 July 2022 | 8.45 | 8.54 | 8.22 | 8.34 | 8.27 | 791,600 |
05 July 2022 | 7.99 | 8.47 | 7.95 | 8.41 | 8.34 | 738,900 |
01 July 2022 | 7.88 | 8.22 | 7.81 | 8.18 | 8.11 | 693,900 |
30 June 2022 | 7.89 | 8.16 | 7.71 | 7.94 | 7.87 | 1,140,700 |
29 June 2022 | 8.05 | 8.08 | 7.84 | 7.93 | 7.86 | 1,309,000 |
28 June 2022 | 8.40 | 8.54 | 8.08 | 8.11 | 8.04 | 1,120,900 |
27 June 2022 | 8.44 | 8.59 | 8.23 | 8.31 | 8.24 | 766,200 |
24 June 2022 | 8.32 | 8.42 | 8.17 | 8.42 | 8.35 | 1,125,600 |
23 June 2022 | 7.83 | 8.17 | 7.82 | 8.15 | 8.08 | 1,450,500 |
22 June 2022 | 7.49 | 7.94 | 7.49 | 7.81 | 7.74 | 1,429,100 |
21 June 2022 | 7.65 | 7.92 | 7.53 | 7.58 | 7.51 | 1,549,500 |
17 June 2022 | 7.33 | 7.65 | 7.33 | 7.51 | 7.45 | 1,597,300 |
16 June 2022 | 7.61 | 7.72 | 7.36 | 7.38 | 7.32 | 1,375,300 |
15 June 2022 | 7.70 | 7.93 | 7.60 | 7.86 | 7.79 | 1,346,200 |
14 June 2022 | 7.60 | 7.72 | 7.47 | 7.53 | 7.47 | 1,449,200 |
14 June 2022 | 0.07 Dividend | |||||
13 June 2022 | 8.16 | 8.20 | 7.55 | 7.62 | 7.48 | 2,228,100 |
10 June 2022 | 8.50 | 8.66 | 8.27 | 8.40 | 8.25 | 889,800 |
09 June 2022 | 8.85 | 8.99 | 8.72 | 8.73 | 8.58 | 737,900 |
08 June 2022 | 9.18 | 9.25 | 8.91 | 8.96 | 8.80 | 706,900 |
07 June 2022 | 8.90 | 9.25 | 8.85 | 9.20 | 9.04 | 864,800 |
06 June 2022 | 9.04 | 9.21 | 8.93 | 9.05 | 8.89 | 1,110,200 |
03 June 2022 | 8.88 | 8.99 | 8.75 | 8.88 | 8.72 | 819,800 |
02 June 2022 | 8.48 | 9.14 | 8.43 | 8.95 | 8.79 | 1,581,700 |
01 June 2022 | 9.00 | 9.01 | 8.63 | 8.78 | 8.62 | 921,700 |
31 May 2022 | 8.87 | 9.10 | 8.78 | 8.91 | 8.75 | 2,444,500 |
27 May 2022 | 8.36 | 8.83 | 8.36 | 8.76 | 8.60 | 1,626,400 |
26 May 2022 | 7.89 | 8.29 | 7.88 | 8.24 | 8.09 | 1,185,800 |
25 May 2022 | 7.69 | 7.87 | 7.58 | 7.87 | 7.73 | 1,624,600 |
24 May 2022 | 7.88 | 7.95 | 7.58 | 7.69 | 7.55 | 1,508,100 |
23 May 2022 | 8.22 | 8.25 | 7.95 | 8.06 | 7.92 | 1,109,300 |
20 May 2022 | 8.21 | 8.30 | 7.81 | 8.15 | 8.01 | 1,148,000 |
19 May 2022 | 7.97 | 8.37 | 7.90 | 8.13 | 7.99 | 1,203,900 |
18 May 2022 | 8.20 | 8.32 | 7.95 | 8.05 | 7.91 | 1,135,400 |
17 May 2022 | 8.40 | 8.48 | 8.17 | 8.40 | 8.25 | 1,033,400 |
16 May 2022 | 8.28 | 8.64 | 8.12 | 8.17 | 8.03 | 1,201,900 |
13 May 2022 | 8.00 | 8.42 | 7.96 | 8.38 | 8.23 | 1,541,900 |
13 May 2022 | 0.1 Dividend | |||||
12 May 2022 | 7.57 | 8.05 | 7.47 | 7.88 | 7.64 | 1,609,300 |
11 May 2022 | 8.16 | 8.32 | 7.80 | 7.81 | 7.57 | 1,567,900 |
10 May 2022 | 8.70 | 8.82 | 8.05 | 8.27 | 8.02 | 1,964,600 |
09 May 2022 | 8.85 | 8.92 | 8.39 | 8.42 | 8.17 | 1,803,800 |
06 May 2022 | 9.37 | 9.49 | 8.95 | 9.17 | 8.89 | 2,221,600 |
05 May 2022 | 9.73 | 9.79 | 9.27 | 9.36 | 9.08 | 1,206,500 |
04 May 2022 | 9.40 | 10.00 | 9.21 | 9.93 | 9.63 | 1,322,500 |
03 May 2022 | 9.31 | 9.52 | 9.25 | 9.40 | 9.12 | 1,739,500 |
02 May 2022 | 8.91 | 9.39 | 8.91 | 9.36 | 9.08 | 1,491,600 |
29 Apr 2022 | 9.28 | 9.82 | 8.98 | 9.01 | 8.74 | 1,584,900 |
28 Apr 2022 | 9.16 | 9.47 | 8.83 | 9.35 | 9.07 | 2,530,400 |
27 Apr 2022 | 9.42 | 9.54 | 9.10 | 9.16 | 8.88 | 1,541,800 |
26 Apr 2022 | 9.91 | 9.91 | 9.33 | 9.39 | 9.11 | 1,690,500 |
25 Apr 2022 | 9.74 | 10.05 | 9.71 | 10.05 | 9.75 | 941,500 |
22 Apr 2022 | 10.08 | 10.17 | 9.66 | 9.83 | 9.53 | 1,594,700 |
21 Apr 2022 | 10.41 | 10.61 | 10.05 | 10.08 | 9.78 | 1,230,500 |
20 Apr 2022 | 10.37 | 10.44 | 10.21 | 10.33 | 10.02 | 1,061,900 |
19 Apr 2022 | 10.06 | 10.47 | 10.03 | 10.33 | 10.02 | 1,204,300 |
18 Apr 2022 | 10.16 | 10.25 | 9.92 | 10.00 | 9.70 | 2,217,700 |
14 Apr 2022 | 10.51 | 10.54 | 10.19 | 10.22 | 9.91 | 1,115,900 |
13 Apr 2022 | 10.45 | 10.62 | 10.35 | 10.56 | 10.24 | 1,310,000 |
13 Apr 2022 | 0.1 Dividend | |||||
12 Apr 2022 | 10.46 | 10.70 | 10.44 | 10.49 | 10.08 | 1,386,000 |
11 Apr 2022 | 10.55 | 10.58 | 10.26 | 10.31 | 9.90 | 1,874,400 |
08 Apr 2022 | 10.87 | 10.91 | 10.46 | 10.51 | 10.10 | 1,103,700 |
07 Apr 2022 | 10.83 | 11.05 | 10.52 | 10.83 | 10.40 | 2,153,800 |
06 Apr 2022 | 11.17 | 11.22 | 10.68 | 10.83 | 10.40 | 1,474,300 |
05 Apr 2022 | 11.68 | 11.76 | 11.22 | 11.27 | 10.83 | 1,097,100 |
04 Apr 2022 | 11.43 | 11.79 | 11.43 | 11.67 | 11.21 | 1,272,500 |
01 Apr 2022 | 11.42 | 11.78 | 11.21 | 11.52 | 11.07 | 893,100 |
31 Mar 2022 | 11.81 | 11.84 | 11.35 | 11.39 | 10.94 | 1,074,800 |
30 Mar 2022 | 11.81 | 11.84 | 11.55 | 11.68 | 11.22 | 936,500 |
29 Mar 2022 | 11.55 | 11.92 | 11.50 | 11.80 | 11.33 | 941,500 |
28 Mar 2022 | 11.45 | 11.63 | 11.18 | 11.47 | 11.02 | 716,000 |
25 Mar 2022 | 11.70 | 11.70 | 11.22 | 11.48 | 11.03 | 681,100 |
24 Mar 2022 | 11.71 | 11.86 | 11.47 | 11.67 | 11.21 | 737,500 |
23 Mar 2022 | 11.56 | 11.72 | 11.32 | 11.54 | 11.08 | 777,400 |
22 Mar 2022 | 11.61 | 11.83 | 11.56 | 11.74 | 11.28 | 1,550,700 |
21 Mar 2022 | 11.88 | 11.91 | 11.51 | 11.68 | 11.22 | 658,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |