Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 11.40 | 11.47 | 11.33 | 11.47 | 11.47 | 132,300 |
11 Aug 2022 | 11.41 | 11.43 | 11.32 | 11.34 | 11.34 | 143,000 |
10 Aug 2022 | 11.27 | 11.36 | 11.27 | 11.33 | 11.33 | 216,800 |
09 Aug 2022 | 11.16 | 11.19 | 11.05 | 11.09 | 11.09 | 250,100 |
08 Aug 2022 | 11.15 | 11.18 | 11.04 | 11.10 | 11.10 | 316,100 |
05 Aug 2022 | 10.93 | 11.14 | 10.93 | 11.12 | 11.12 | 186,300 |
04 Aug 2022 | 10.77 | 10.94 | 10.76 | 10.93 | 10.93 | 140,300 |
03 Aug 2022 | 10.78 | 10.85 | 10.72 | 10.84 | 10.84 | 196,300 |
02 Aug 2022 | 10.73 | 10.76 | 10.62 | 10.62 | 10.62 | 561,900 |
01 Aug 2022 | 10.74 | 10.85 | 10.66 | 10.74 | 10.74 | 615,100 |
29 July 2022 | 10.53 | 10.59 | 10.43 | 10.56 | 10.56 | 175,900 |
28 July 2022 | 10.36 | 10.47 | 10.29 | 10.42 | 10.42 | 270,300 |
27 July 2022 | 10.19 | 10.32 | 10.07 | 10.29 | 10.29 | 446,300 |
26 July 2022 | 10.07 | 10.13 | 9.96 | 9.97 | 9.97 | 548,000 |
25 July 2022 | 10.33 | 10.41 | 10.24 | 10.34 | 10.34 | 687,400 |
22 July 2022 | 10.26 | 10.30 | 10.03 | 10.08 | 10.08 | 163,500 |
21 July 2022 | 9.99 | 10.25 | 9.94 | 10.13 | 10.13 | 356,800 |
20 July 2022 | 10.64 | 10.64 | 10.03 | 10.15 | 10.15 | 586,500 |
19 July 2022 | 10.68 | 10.95 | 10.68 | 10.93 | 10.93 | 786,000 |
18 July 2022 | 10.21 | 10.29 | 10.15 | 10.20 | 10.20 | 1,768,900 |
15 July 2022 | 9.79 | 9.90 | 9.76 | 9.82 | 9.82 | 1,377,500 |
14 July 2022 | 9.71 | 9.75 | 9.36 | 9.61 | 9.61 | 553,700 |
13 July 2022 | 10.15 | 10.33 | 10.11 | 10.26 | 10.26 | 201,300 |
12 July 2022 | 10.13 | 10.33 | 10.11 | 10.21 | 10.21 | 378,600 |
11 July 2022 | 10.53 | 10.57 | 10.40 | 10.41 | 10.41 | 572,800 |
08 July 2022 | 10.75 | 10.82 | 10.62 | 10.72 | 10.72 | 312,800 |
07 July 2022 | 10.59 | 10.67 | 10.57 | 10.64 | 10.64 | 433,800 |
06 July 2022 | 10.23 | 10.36 | 10.18 | 10.28 | 10.28 | 940,300 |
05 July 2022 | 10.32 | 10.43 | 10.24 | 10.40 | 10.40 | 324,100 |
01 July 2022 | 10.86 | 11.15 | 10.79 | 11.12 | 11.12 | 211,900 |
30 June 2022 | 11.16 | 11.24 | 10.98 | 11.21 | 11.21 | 436,400 |
29 June 2022 | 11.78 | 11.84 | 11.72 | 11.72 | 11.72 | 478,100 |
28 June 2022 | 12.03 | 12.13 | 11.82 | 11.82 | 11.82 | 555,600 |
27 June 2022 | 12.17 | 12.17 | 11.96 | 11.98 | 11.98 | 354,300 |
24 June 2022 | 11.78 | 12.16 | 11.78 | 12.16 | 12.16 | 221,600 |
23 June 2022 | 11.58 | 11.69 | 11.51 | 11.68 | 11.68 | 596,400 |
22 June 2022 | 11.86 | 12.08 | 11.81 | 11.87 | 11.87 | 380,400 |
21 June 2022 | 11.95 | 11.99 | 11.83 | 11.89 | 11.89 | 335,800 |
17 June 2022 | 11.56 | 11.61 | 11.25 | 11.36 | 11.36 | 664,000 |
16 June 2022 | 11.23 | 11.43 | 11.17 | 11.36 | 11.36 | 481,100 |
15 June 2022 | 11.67 | 11.73 | 11.40 | 11.63 | 11.63 | 1,228,100 |
14 June 2022 | 11.30 | 11.36 | 11.05 | 11.16 | 11.16 | 795,600 |
13 June 2022 | 10.97 | 11.15 | 10.89 | 11.07 | 11.07 | 383,700 |
10 June 2022 | 11.58 | 11.71 | 11.42 | 11.58 | 11.58 | 350,100 |
09 June 2022 | 12.72 | 12.73 | 12.43 | 12.43 | 12.43 | 160,000 |
08 June 2022 | 12.84 | 12.91 | 12.73 | 12.75 | 12.75 | 276,100 |
07 June 2022 | 12.68 | 12.98 | 12.68 | 12.98 | 12.98 | 222,700 |
06 June 2022 | 13.05 | 13.16 | 13.03 | 13.09 | 13.09 | 138,700 |
03 June 2022 | 12.77 | 12.78 | 12.62 | 12.71 | 12.71 | 167,000 |
02 June 2022 | 12.86 | 13.07 | 12.73 | 13.07 | 13.07 | 189,100 |
01 June 2022 | 13.12 | 13.15 | 12.74 | 12.83 | 12.83 | 905,900 |
31 May 2022 | 13.06 | 13.19 | 12.97 | 13.10 | 13.10 | 529,800 |
27 May 2022 | 13.26 | 13.31 | 13.15 | 13.24 | 13.24 | 645,600 |
26 May 2022 | 13.15 | 13.30 | 13.14 | 13.28 | 13.28 | 176,200 |
25 May 2022 | 12.84 | 13.20 | 12.84 | 13.12 | 13.12 | 133,800 |
24 May 2022 | 12.87 | 13.02 | 12.74 | 12.84 | 12.84 | 341,900 |
23 May 2022 | 12.46 | 12.71 | 12.42 | 12.64 | 12.64 | 557,200 |
23 May 2022 | 0.52 Dividend | |||||
20 May 2022 | 12.70 | 12.77 | 12.32 | 12.43 | 11.91 | 236,600 |
19 May 2022 | 12.33 | 12.78 | 12.33 | 12.71 | 12.18 | 300,500 |
18 May 2022 | 12.48 | 12.56 | 12.26 | 12.26 | 11.75 | 161,900 |
17 May 2022 | 12.70 | 12.72 | 12.46 | 12.58 | 12.05 | 345,000 |
16 May 2022 | 12.22 | 12.32 | 12.07 | 12.22 | 11.71 | 243,400 |
13 May 2022 | 12.21 | 12.42 | 12.19 | 12.29 | 11.78 | 256,900 |
12 May 2022 | 12.08 | 12.38 | 11.98 | 12.18 | 11.67 | 819,200 |
11 May 2022 | 12.12 | 12.38 | 11.94 | 12.05 | 11.55 | 378,200 |
10 May 2022 | 12.03 | 12.03 | 11.71 | 11.83 | 11.34 | 556,200 |
09 May 2022 | 11.71 | 11.81 | 11.56 | 11.61 | 11.12 | 317,300 |
06 May 2022 | 11.85 | 12.02 | 11.75 | 11.93 | 11.43 | 441,000 |
05 May 2022 | 12.43 | 12.43 | 12.05 | 12.22 | 11.71 | 260,100 |
04 May 2022 | 12.30 | 12.55 | 12.16 | 12.49 | 11.97 | 255,500 |
03 May 2022 | 12.37 | 12.48 | 12.32 | 12.44 | 11.92 | 299,200 |
02 May 2022 | 12.21 | 12.28 | 12.02 | 12.20 | 11.69 | 275,400 |
29 Apr 2022 | 12.30 | 12.46 | 12.15 | 12.15 | 11.64 | 186,500 |
28 Apr 2022 | 12.24 | 12.33 | 12.02 | 12.26 | 11.75 | 344,400 |
27 Apr 2022 | 12.00 | 12.28 | 11.94 | 12.18 | 11.67 | 324,100 |
26 Apr 2022 | 12.41 | 12.45 | 12.19 | 12.21 | 11.70 | 539,600 |
25 Apr 2022 | 12.69 | 12.77 | 12.46 | 12.74 | 12.21 | 370,100 |
22 Apr 2022 | 12.88 | 12.89 | 12.75 | 12.75 | 12.22 | 173,100 |
21 Apr 2022 | 13.36 | 13.36 | 12.92 | 12.95 | 12.41 | 250,100 |
20 Apr 2022 | 13.30 | 13.30 | 13.06 | 13.13 | 12.58 | 166,500 |
19 Apr 2022 | 12.66 | 12.90 | 12.66 | 12.90 | 12.36 | 704,600 |
18 Apr 2022 | 12.25 | 13.42 | 12.25 | 12.75 | 12.22 | 274,800 |
14 Apr 2022 | 12.80 | 12.85 | 12.71 | 12.75 | 12.22 | 336,200 |
13 Apr 2022 | 12.81 | 12.81 | 12.57 | 12.74 | 12.21 | 372,800 |
12 Apr 2022 | 12.70 | 12.77 | 12.49 | 12.55 | 12.02 | 378,600 |
11 Apr 2022 | 12.94 | 13.01 | 12.78 | 12.81 | 12.27 | 986,400 |
08 Apr 2022 | 12.87 | 13.00 | 12.86 | 12.95 | 12.41 | 199,600 |
07 Apr 2022 | 13.13 | 13.15 | 12.73 | 12.87 | 12.33 | 196,200 |
06 Apr 2022 | 12.90 | 13.05 | 12.79 | 12.95 | 12.41 | 243,300 |
05 Apr 2022 | 13.48 | 13.48 | 13.24 | 13.30 | 12.74 | 256,300 |
04 Apr 2022 | 13.69 | 13.84 | 13.67 | 13.81 | 13.23 | 514,700 |
01 Apr 2022 | 13.93 | 13.96 | 13.83 | 13.95 | 13.37 | 633,600 |
31 Mar 2022 | 14.03 | 14.03 | 13.69 | 13.71 | 13.14 | 342,900 |
30 Mar 2022 | 14.31 | 14.32 | 14.15 | 14.19 | 13.60 | 135,700 |
29 Mar 2022 | 14.37 | 14.43 | 14.26 | 14.38 | 13.78 | 354,800 |
28 Mar 2022 | 13.73 | 13.75 | 13.43 | 13.61 | 13.04 | 491,900 |
25 Mar 2022 | 13.38 | 13.52 | 13.36 | 13.48 | 12.92 | 173,300 |
24 Mar 2022 | 13.39 | 13.57 | 13.37 | 13.43 | 12.87 | 122,200 |
23 Mar 2022 | 13.52 | 13.63 | 13.45 | 13.49 | 12.93 | 172,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |