Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 9.98 | 10.20 | 9.85 | 10.20 | 10.20 | 65,121 |
11 Aug 2022 | 9.84 | 10.19 | 9.84 | 10.04 | 10.04 | 68,700 |
10 Aug 2022 | 10.21 | 10.24 | 9.79 | 9.95 | 9.95 | 94,500 |
09 Aug 2022 | 9.89 | 10.34 | 9.73 | 10.17 | 10.17 | 149,200 |
08 Aug 2022 | 9.50 | 10.18 | 9.35 | 9.90 | 9.90 | 176,700 |
05 Aug 2022 | 8.74 | 9.05 | 8.73 | 9.00 | 9.00 | 103,000 |
04 Aug 2022 | 9.67 | 9.67 | 8.50 | 8.72 | 8.72 | 206,500 |
03 Aug 2022 | 10.35 | 10.49 | 9.61 | 9.76 | 9.76 | 191,200 |
02 Aug 2022 | 10.27 | 10.35 | 10.16 | 10.29 | 10.29 | 92,000 |
01 Aug 2022 | 9.75 | 10.17 | 9.64 | 10.11 | 10.11 | 183,400 |
29 July 2022 | 9.39 | 9.70 | 9.31 | 9.63 | 9.63 | 70,700 |
28 July 2022 | 9.39 | 9.39 | 9.02 | 9.29 | 9.29 | 53,400 |
27 July 2022 | 9.02 | 9.38 | 9.02 | 9.30 | 9.30 | 63,500 |
26 July 2022 | 8.98 | 9.14 | 8.90 | 8.92 | 8.92 | 50,100 |
25 July 2022 | 9.32 | 9.46 | 9.11 | 9.15 | 9.15 | 61,300 |
22 July 2022 | 9.61 | 9.66 | 9.23 | 9.34 | 9.34 | 38,500 |
21 July 2022 | 9.32 | 9.61 | 9.27 | 9.52 | 9.52 | 84,200 |
20 July 2022 | 9.19 | 9.41 | 9.06 | 9.30 | 9.30 | 32,800 |
19 July 2022 | 9.25 | 9.46 | 9.16 | 9.19 | 9.19 | 58,700 |
18 July 2022 | 8.99 | 9.24 | 8.07 | 9.14 | 9.14 | 212,400 |
15 July 2022 | 9.09 | 9.13 | 8.94 | 8.99 | 8.99 | 43,900 |
14 July 2022 | 8.95 | 9.13 | 8.91 | 9.12 | 9.12 | 38,300 |
13 July 2022 | 8.93 | 9.25 | 8.93 | 9.02 | 9.02 | 51,900 |
12 July 2022 | 8.93 | 9.10 | 8.82 | 8.92 | 8.92 | 89,500 |
11 July 2022 | 8.71 | 9.05 | 8.71 | 8.92 | 8.92 | 51,900 |
08 July 2022 | 9.57 | 9.57 | 8.66 | 8.75 | 8.75 | 98,600 |
07 July 2022 | 9.12 | 9.57 | 9.09 | 9.54 | 9.54 | 136,600 |
06 July 2022 | 8.65 | 9.15 | 8.59 | 9.06 | 9.06 | 119,800 |
05 July 2022 | 8.85 | 8.92 | 8.41 | 8.59 | 8.59 | 61,000 |
01 July 2022 | 9.25 | 9.25 | 8.77 | 8.81 | 8.81 | 78,600 |
30 June 2022 | 8.82 | 9.20 | 8.73 | 9.16 | 9.16 | 76,200 |
29 June 2022 | 8.85 | 8.95 | 8.62 | 8.80 | 8.80 | 58,200 |
28 June 2022 | 8.95 | 9.21 | 8.74 | 8.83 | 8.83 | 142,700 |
27 June 2022 | 8.58 | 8.94 | 8.40 | 8.94 | 8.94 | 133,300 |
24 June 2022 | 8.01 | 8.50 | 8.01 | 8.34 | 8.34 | 56,700 |
23 June 2022 | 8.39 | 8.62 | 8.04 | 8.05 | 8.05 | 92,900 |
22 June 2022 | 8.25 | 8.46 | 8.01 | 8.40 | 8.40 | 55,700 |
21 June 2022 | 7.98 | 8.40 | 7.95 | 8.40 | 8.40 | 57,200 |
17 June 2022 | 7.88 | 7.91 | 7.50 | 7.86 | 7.86 | 121,500 |
16 June 2022 | 8.08 | 8.08 | 7.72 | 7.84 | 7.84 | 39,400 |
15 June 2022 | 8.02 | 8.14 | 7.83 | 8.02 | 8.02 | 51,700 |
14 June 2022 | 7.99 | 8.16 | 7.79 | 7.87 | 7.87 | 153,300 |
13 June 2022 | 7.69 | 8.16 | 7.69 | 7.94 | 7.94 | 55,800 |
10 June 2022 | 8.40 | 8.67 | 7.68 | 7.81 | 7.81 | 73,000 |
09 June 2022 | 8.76 | 8.84 | 8.34 | 8.49 | 8.49 | 57,100 |
08 June 2022 | 8.85 | 8.88 | 8.60 | 8.79 | 8.79 | 55,400 |
07 June 2022 | 8.67 | 8.87 | 8.66 | 8.82 | 8.82 | 141,400 |
06 June 2022 | 8.40 | 8.69 | 8.40 | 8.62 | 8.62 | 94,200 |
03 June 2022 | 8.20 | 8.42 | 8.20 | 8.39 | 8.39 | 70,100 |
02 June 2022 | 7.92 | 8.20 | 7.92 | 8.16 | 8.16 | 69,200 |
01 June 2022 | 8.24 | 8.25 | 7.89 | 7.98 | 7.98 | 75,000 |
31 May 2022 | 7.97 | 8.25 | 7.94 | 8.23 | 8.23 | 87,600 |
27 May 2022 | 7.54 | 7.97 | 7.51 | 7.96 | 7.96 | 69,600 |
26 May 2022 | 7.30 | 7.52 | 7.29 | 7.46 | 7.46 | 71,200 |
25 May 2022 | 7.30 | 7.36 | 7.28 | 7.30 | 7.30 | 64,300 |
24 May 2022 | 7.30 | 7.36 | 7.20 | 7.28 | 7.28 | 65,400 |
23 May 2022 | 7.34 | 7.50 | 7.28 | 7.30 | 7.30 | 54,400 |
20 May 2022 | 7.29 | 7.34 | 7.20 | 7.20 | 7.20 | 41,600 |
19 May 2022 | 7.35 | 7.46 | 7.20 | 7.20 | 7.20 | 73,400 |
19 May 2022 | 0.075 Dividend | |||||
18 May 2022 | 7.40 | 7.64 | 7.36 | 7.45 | 7.38 | 88,800 |
17 May 2022 | 7.57 | 7.57 | 7.36 | 7.45 | 7.38 | 81,800 |
16 May 2022 | 7.50 | 7.65 | 7.46 | 7.49 | 7.41 | 311,600 |
13 May 2022 | 6.76 | 7.55 | 6.72 | 7.48 | 7.40 | 677,800 |
12 May 2022 | 6.37 | 6.75 | 6.31 | 6.72 | 6.65 | 83,200 |
11 May 2022 | 6.53 | 6.53 | 6.35 | 6.48 | 6.41 | 77,200 |
10 May 2022 | 6.28 | 6.43 | 6.25 | 6.28 | 6.22 | 42,400 |
09 May 2022 | 6.42 | 6.72 | 6.10 | 6.28 | 6.22 | 113,500 |
06 May 2022 | 6.48 | 6.48 | 6.30 | 6.35 | 6.29 | 32,200 |
05 May 2022 | 6.51 | 6.61 | 6.38 | 6.47 | 6.40 | 29,600 |
05 May 2022 | 0.085 Dividend | |||||
04 May 2022 | 6.40 | 6.54 | 6.35 | 6.53 | 6.38 | 50,300 |
03 May 2022 | 6.37 | 6.45 | 6.29 | 6.40 | 6.25 | 23,400 |
02 May 2022 | 6.49 | 6.54 | 6.28 | 6.30 | 6.16 | 49,400 |
29 Apr 2022 | 6.62 | 6.68 | 6.46 | 6.49 | 6.34 | 23,800 |
28 Apr 2022 | 6.55 | 6.74 | 6.55 | 6.61 | 6.46 | 40,500 |
27 Apr 2022 | 6.71 | 6.77 | 6.55 | 6.55 | 6.40 | 17,400 |
26 Apr 2022 | 6.80 | 6.96 | 6.72 | 6.76 | 6.60 | 43,200 |
25 Apr 2022 | 6.89 | 6.95 | 6.72 | 6.74 | 6.59 | 43,900 |
22 Apr 2022 | 6.84 | 7.00 | 6.82 | 6.86 | 6.70 | 38,700 |
21 Apr 2022 | 7.00 | 7.22 | 6.86 | 6.95 | 6.79 | 72,900 |
20 Apr 2022 | 6.54 | 7.00 | 6.54 | 6.99 | 6.83 | 34,800 |
19 Apr 2022 | 6.46 | 6.60 | 6.46 | 6.54 | 6.39 | 13,500 |
18 Apr 2022 | 6.52 | 6.57 | 6.25 | 6.50 | 6.35 | 25,100 |
14 Apr 2022 | 6.70 | 6.70 | 6.51 | 6.52 | 6.37 | 16,200 |
13 Apr 2022 | 6.70 | 6.72 | 6.60 | 6.60 | 6.45 | 13,000 |
12 Apr 2022 | 6.69 | 6.83 | 6.67 | 6.69 | 6.54 | 16,400 |
11 Apr 2022 | 6.72 | 6.85 | 6.66 | 6.66 | 6.51 | 30,300 |
08 Apr 2022 | 6.74 | 6.81 | 6.74 | 6.74 | 6.59 | 19,200 |
07 Apr 2022 | 6.84 | 6.85 | 6.75 | 6.78 | 6.62 | 28,700 |
06 Apr 2022 | 6.80 | 6.94 | 6.75 | 6.81 | 6.65 | 36,000 |
05 Apr 2022 | 6.75 | 6.89 | 6.75 | 6.77 | 6.61 | 12,600 |
04 Apr 2022 | 6.75 | 6.87 | 6.69 | 6.69 | 6.54 | 20,100 |
01 Apr 2022 | 6.82 | 6.88 | 6.72 | 6.75 | 6.60 | 20,100 |
31 Mar 2022 | 6.76 | 6.90 | 6.75 | 6.75 | 6.60 | 15,000 |
30 Mar 2022 | 6.81 | 6.88 | 6.62 | 6.79 | 6.63 | 13,300 |
29 Mar 2022 | 6.98 | 6.98 | 6.76 | 6.82 | 6.66 | 17,900 |
28 Mar 2022 | 6.95 | 6.98 | 6.79 | 6.96 | 6.80 | 16,600 |
25 Mar 2022 | 6.79 | 6.96 | 6.73 | 6.94 | 6.78 | 22,000 |
24 Mar 2022 | 6.67 | 6.79 | 6.50 | 6.75 | 6.60 | 31,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |