Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 9.48 | 9.66 | 9.22 | 9.46 | 9.46 | 152,400 |
12 Aug 2022 | 0.13 Dividend | |||||
11 Aug 2022 | 9.54 | 9.84 | 9.48 | 9.80 | 9.67 | 74,800 |
10 Aug 2022 | 9.20 | 9.73 | 9.20 | 9.49 | 9.36 | 158,000 |
09 Aug 2022 | 9.39 | 9.39 | 8.91 | 8.99 | 8.87 | 121,400 |
08 Aug 2022 | 9.28 | 9.43 | 9.06 | 9.33 | 9.21 | 98,000 |
05 Aug 2022 | 9.31 | 9.53 | 9.18 | 9.29 | 9.17 | 105,600 |
04 Aug 2022 | 9.44 | 9.62 | 9.35 | 9.52 | 9.39 | 151,500 |
03 Aug 2022 | 9.56 | 9.67 | 9.23 | 9.43 | 9.30 | 121,300 |
02 Aug 2022 | 9.88 | 10.11 | 9.46 | 9.48 | 9.35 | 126,400 |
01 Aug 2022 | 9.70 | 9.97 | 9.60 | 9.87 | 9.74 | 86,400 |
29 July 2022 | 9.79 | 9.99 | 9.75 | 9.81 | 9.68 | 48,800 |
28 July 2022 | 9.79 | 9.91 | 9.59 | 9.80 | 9.67 | 59,700 |
27 July 2022 | 9.40 | 9.73 | 9.34 | 9.70 | 9.57 | 69,900 |
26 July 2022 | 9.19 | 9.43 | 9.09 | 9.34 | 9.22 | 55,300 |
25 July 2022 | 9.23 | 9.26 | 9.04 | 9.19 | 9.07 | 69,600 |
22 July 2022 | 9.49 | 9.49 | 8.96 | 9.25 | 9.13 | 87,800 |
21 July 2022 | 9.25 | 9.47 | 9.12 | 9.47 | 9.34 | 76,500 |
20 July 2022 | 9.09 | 9.27 | 8.99 | 9.23 | 9.11 | 88,500 |
19 July 2022 | 8.84 | 9.28 | 8.78 | 9.16 | 9.04 | 74,500 |
18 July 2022 | 8.89 | 8.94 | 8.46 | 8.65 | 8.54 | 98,300 |
15 July 2022 | 8.71 | 8.94 | 8.45 | 8.72 | 8.60 | 98,000 |
14 July 2022 | 8.15 | 8.49 | 8.14 | 8.39 | 8.28 | 174,600 |
13 July 2022 | 8.62 | 8.73 | 8.28 | 8.31 | 8.20 | 134,200 |
12 July 2022 | 8.49 | 9.16 | 8.49 | 8.83 | 8.71 | 115,900 |
11 July 2022 | 8.31 | 8.73 | 7.90 | 8.66 | 8.55 | 320,100 |
08 July 2022 | 9.43 | 9.56 | 8.31 | 8.33 | 8.22 | 305,900 |
07 July 2022 | 9.50 | 9.70 | 9.35 | 9.49 | 9.36 | 99,300 |
06 July 2022 | 9.42 | 9.50 | 9.07 | 9.44 | 9.31 | 82,800 |
05 July 2022 | 8.58 | 9.43 | 8.51 | 9.42 | 9.30 | 136,600 |
01 July 2022 | 8.27 | 8.90 | 8.20 | 8.87 | 8.75 | 138,800 |
30 June 2022 | 8.14 | 8.35 | 8.02 | 8.35 | 8.24 | 91,400 |
29 June 2022 | 8.65 | 8.81 | 8.20 | 8.37 | 8.26 | 226,300 |
28 June 2022 | 8.95 | 9.15 | 8.55 | 8.68 | 8.56 | 105,300 |
27 June 2022 | 9.03 | 9.14 | 8.81 | 8.86 | 8.74 | 128,000 |
24 June 2022 | 8.72 | 9.02 | 8.70 | 8.90 | 8.78 | 638,400 |
23 June 2022 | 8.90 | 9.00 | 8.62 | 8.77 | 8.65 | 135,900 |
22 June 2022 | 8.82 | 9.01 | 8.77 | 8.89 | 8.77 | 119,500 |
21 June 2022 | 9.24 | 9.32 | 8.85 | 8.91 | 8.79 | 175,300 |
17 June 2022 | 9.02 | 9.17 | 8.92 | 9.01 | 8.89 | 204,200 |
16 June 2022 | 9.21 | 9.21 | 8.84 | 8.98 | 8.86 | 159,000 |
15 June 2022 | 8.72 | 9.82 | 8.67 | 9.64 | 9.51 | 264,500 |
14 June 2022 | 8.74 | 9.04 | 8.29 | 8.53 | 8.42 | 395,200 |
13 June 2022 | 9.44 | 9.62 | 8.59 | 8.63 | 8.52 | 429,400 |
10 June 2022 | 10.19 | 10.20 | 9.70 | 9.75 | 9.62 | 180,600 |
09 June 2022 | 10.75 | 10.75 | 10.44 | 10.45 | 10.31 | 162,500 |
08 June 2022 | 11.20 | 11.25 | 10.68 | 10.80 | 10.66 | 247,300 |
07 June 2022 | 11.65 | 11.79 | 11.11 | 11.23 | 11.08 | 200,100 |
06 June 2022 | 11.43 | 11.92 | 11.30 | 11.82 | 11.66 | 185,600 |
03 June 2022 | 11.40 | 11.40 | 11.13 | 11.24 | 11.09 | 105,700 |
02 June 2022 | 11.47 | 11.72 | 11.36 | 11.62 | 11.47 | 101,300 |
01 June 2022 | 12.02 | 12.07 | 11.44 | 11.46 | 11.31 | 196,700 |
31 May 2022 | 12.15 | 12.26 | 11.91 | 12.02 | 11.86 | 172,100 |
27 May 2022 | 12.29 | 12.35 | 12.14 | 12.26 | 12.10 | 88,600 |
26 May 2022 | 11.78 | 12.25 | 11.78 | 12.14 | 11.98 | 156,600 |
25 May 2022 | 11.35 | 11.86 | 11.07 | 11.61 | 11.46 | 92,200 |
24 May 2022 | 11.39 | 11.56 | 11.06 | 11.38 | 11.23 | 135,900 |
23 May 2022 | 11.76 | 11.97 | 11.52 | 11.57 | 11.42 | 142,800 |
20 May 2022 | 11.55 | 11.66 | 11.04 | 11.61 | 11.46 | 187,400 |
19 May 2022 | 11.05 | 11.70 | 11.04 | 11.50 | 11.35 | 261,300 |
18 May 2022 | 11.14 | 11.34 | 10.81 | 11.26 | 11.11 | 241,600 |
17 May 2022 | 11.13 | 11.50 | 11.13 | 11.37 | 11.22 | 165,300 |
17 May 2022 | 0.11 Dividend | |||||
16 May 2022 | 11.03 | 11.33 | 10.92 | 10.96 | 10.71 | 174,900 |
13 May 2022 | 10.91 | 11.25 | 10.80 | 11.02 | 10.76 | 225,600 |
12 May 2022 | 10.30 | 10.81 | 10.09 | 10.78 | 10.53 | 269,500 |
11 May 2022 | 11.31 | 11.31 | 10.43 | 10.47 | 10.23 | 317,400 |
10 May 2022 | 11.75 | 11.77 | 11.17 | 11.36 | 11.10 | 250,600 |
09 May 2022 | 12.04 | 12.16 | 11.57 | 11.62 | 11.35 | 257,000 |
06 May 2022 | 11.31 | 12.74 | 11.19 | 12.40 | 12.11 | 259,400 |
05 May 2022 | 11.54 | 11.98 | 11.28 | 11.54 | 11.27 | 342,600 |
04 May 2022 | 11.44 | 11.69 | 11.00 | 11.62 | 11.35 | 141,400 |
03 May 2022 | 11.00 | 11.89 | 10.96 | 11.47 | 11.20 | 259,200 |
02 May 2022 | 10.36 | 10.92 | 10.30 | 10.91 | 10.66 | 267,800 |
29 Apr 2022 | 11.04 | 11.33 | 10.43 | 10.46 | 10.22 | 188,900 |
28 Apr 2022 | 10.89 | 11.11 | 10.60 | 11.09 | 10.83 | 266,500 |
27 Apr 2022 | 10.75 | 10.97 | 10.64 | 10.72 | 10.47 | 181,700 |
26 Apr 2022 | 11.19 | 11.29 | 10.70 | 10.73 | 10.48 | 332,600 |
25 Apr 2022 | 11.24 | 11.50 | 11.08 | 11.37 | 11.11 | 207,400 |
22 Apr 2022 | 11.81 | 11.93 | 11.28 | 11.36 | 11.10 | 242,800 |
21 Apr 2022 | 12.27 | 12.46 | 11.61 | 11.84 | 11.57 | 324,400 |
20 Apr 2022 | 12.23 | 12.46 | 12.15 | 12.23 | 11.95 | 245,800 |
19 Apr 2022 | 11.49 | 12.35 | 11.49 | 12.18 | 11.90 | 430,000 |
18 Apr 2022 | 11.04 | 11.81 | 11.04 | 11.49 | 11.22 | 450,200 |
14 Apr 2022 | 12.15 | 12.29 | 10.98 | 11.04 | 10.78 | 1,540,800 |
13 Apr 2022 | 11.76 | 12.22 | 11.70 | 12.11 | 11.83 | 236,100 |
12 Apr 2022 | 12.14 | 12.62 | 11.86 | 11.90 | 11.62 | 189,900 |
11 Apr 2022 | 12.10 | 12.55 | 11.92 | 12.05 | 11.77 | 196,800 |
08 Apr 2022 | 12.46 | 12.70 | 12.15 | 12.18 | 11.90 | 135,600 |
07 Apr 2022 | 12.55 | 12.65 | 12.10 | 12.51 | 12.22 | 206,100 |
06 Apr 2022 | 13.11 | 13.21 | 12.56 | 12.62 | 12.33 | 208,900 |
05 Apr 2022 | 14.12 | 14.12 | 13.33 | 13.36 | 13.05 | 184,200 |
04 Apr 2022 | 14.08 | 14.41 | 13.99 | 14.19 | 13.86 | 163,100 |
01 Apr 2022 | 13.95 | 14.14 | 13.84 | 14.13 | 13.80 | 189,500 |
31 Mar 2022 | 13.91 | 14.27 | 13.89 | 13.93 | 13.61 | 214,200 |
30 Mar 2022 | 14.17 | 14.24 | 13.88 | 13.91 | 13.59 | 168,300 |
29 Mar 2022 | 13.95 | 14.31 | 13.89 | 14.19 | 13.86 | 240,200 |
28 Mar 2022 | 13.51 | 13.68 | 13.24 | 13.68 | 13.36 | 145,500 |
25 Mar 2022 | 13.77 | 13.78 | 13.36 | 13.56 | 13.25 | 111,900 |
24 Mar 2022 | 13.61 | 13.86 | 13.40 | 13.66 | 13.34 | 229,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |