Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 9.72 | 9.74 | 9.65 | 9.67 | 9.67 | 156,021 |
16 Aug 2022 | 9.59 | 9.71 | 9.59 | 9.69 | 9.69 | 164,200 |
15 Aug 2022 | 9.54 | 9.64 | 9.52 | 9.62 | 9.62 | 261,100 |
12 Aug 2022 | 9.57 | 9.60 | 9.50 | 9.60 | 9.60 | 109,600 |
11 Aug 2022 | 9.69 | 9.71 | 9.62 | 9.63 | 9.63 | 141,100 |
10 Aug 2022 | 9.71 | 9.81 | 9.70 | 9.74 | 9.74 | 156,800 |
09 Aug 2022 | 9.56 | 9.56 | 9.49 | 9.53 | 9.53 | 194,900 |
08 Aug 2022 | 9.50 | 9.54 | 9.43 | 9.48 | 9.48 | 218,000 |
05 Aug 2022 | 9.46 | 9.51 | 9.42 | 9.50 | 9.50 | 259,600 |
04 Aug 2022 | 9.56 | 9.59 | 9.52 | 9.59 | 9.59 | 105,500 |
03 Aug 2022 | 9.55 | 9.62 | 9.53 | 9.62 | 9.62 | 122,000 |
02 Aug 2022 | 9.72 | 9.74 | 9.64 | 9.64 | 9.64 | 349,600 |
01 Aug 2022 | 9.63 | 9.75 | 9.63 | 9.71 | 9.71 | 209,900 |
29 Jul 2022 | 9.45 | 9.61 | 9.45 | 9.61 | 9.61 | 115,900 |
28 Jul 2022 | 9.49 | 9.53 | 9.40 | 9.50 | 9.50 | 377,900 |
27 Jul 2022 | 9.42 | 9.55 | 9.37 | 9.53 | 9.53 | 411,100 |
26 Jul 2022 | 9.32 | 9.36 | 9.27 | 9.31 | 9.31 | 172,000 |
25 Jul 2022 | 9.52 | 9.58 | 9.50 | 9.54 | 9.54 | 503,800 |
22 Jul 2022 | 9.34 | 9.43 | 9.26 | 9.29 | 9.29 | 307,600 |
21 Jul 2022 | 9.30 | 9.39 | 9.29 | 9.39 | 9.39 | 568,400 |
20 Jul 2022 | 9.34 | 9.35 | 9.27 | 9.30 | 9.30 | 240,300 |
19 Jul 2022 | 9.42 | 9.47 | 9.39 | 9.44 | 9.44 | 430,800 |
18 Jul 2022 | 9.30 | 9.37 | 9.25 | 9.29 | 9.29 | 499,700 |
15 Jul 2022 | 9.18 | 9.22 | 9.15 | 9.20 | 9.20 | 511,100 |
14 Jul 2022 | 8.98 | 9.13 | 8.94 | 9.13 | 9.13 | 340,900 |
13 Jul 2022 | 9.16 | 9.20 | 9.09 | 9.15 | 9.15 | 194,400 |
12 Jul 2022 | 9.15 | 9.28 | 9.15 | 9.21 | 9.21 | 271,100 |
11 Jul 2022 | 9.23 | 9.27 | 9.21 | 9.22 | 9.22 | 559,900 |
08 Jul 2022 | 9.35 | 9.42 | 9.33 | 9.42 | 9.42 | 348,900 |
07 Jul 2022 | 9.18 | 9.30 | 9.18 | 9.29 | 9.29 | 1,098,800 |
06 Jul 2022 | 9.20 | 9.24 | 9.14 | 9.24 | 9.24 | 352,900 |
05 Jul 2022 | 9.11 | 9.19 | 9.05 | 9.18 | 9.18 | 681,200 |
01 Jul 2022 | 9.14 | 9.25 | 9.11 | 9.24 | 9.24 | 379,500 |
30 Jun 2022 | 9.26 | 9.33 | 9.15 | 9.29 | 9.29 | 331,700 |
29 Jun 2022 | 9.32 | 9.39 | 9.28 | 9.35 | 9.35 | 229,500 |
28 Jun 2022 | 9.37 | 9.41 | 9.30 | 9.30 | 9.30 | 230,100 |
27 Jun 2022 | 9.37 | 9.43 | 9.31 | 9.31 | 9.31 | 348,100 |
24 Jun 2022 | 9.27 | 9.43 | 9.27 | 9.40 | 9.40 | 194,700 |
23 Jun 2022 | 9.07 | 9.10 | 8.97 | 9.02 | 9.02 | 245,600 |
22 Jun 2022 | 9.04 | 9.14 | 9.04 | 9.04 | 9.04 | 386,700 |
21 Jun 2022 | 9.21 | 9.21 | 9.11 | 9.13 | 9.13 | 710,800 |
17 Jun 2022 | 9.17 | 9.22 | 9.09 | 9.19 | 9.19 | 213,100 |
16 Jun 2022 | 9.10 | 9.26 | 9.06 | 9.24 | 9.24 | 550,400 |
15 Jun 2022 | 9.09 | 9.22 | 9.03 | 9.19 | 9.19 | 434,300 |
14 Jun 2022 | 8.91 | 8.94 | 8.78 | 8.85 | 8.85 | 841,200 |
13 Jun 2022 | 8.95 | 9.06 | 8.89 | 8.97 | 8.97 | 665,800 |
10 Jun 2022 | 9.24 | 9.27 | 9.20 | 9.24 | 9.24 | 563,500 |
09 Jun 2022 | 9.50 | 9.56 | 9.41 | 9.43 | 9.43 | 457,300 |
08 Jun 2022 | 9.71 | 9.79 | 9.71 | 9.72 | 9.72 | 1,008,900 |
07 Jun 2022 | 9.59 | 9.77 | 9.58 | 9.77 | 9.77 | 1,085,200 |
06 Jun 2022 | 9.79 | 10.29 | 9.74 | 9.76 | 9.76 | 2,641,600 |
03 Jun 2022 | 9.47 | 9.86 | 9.47 | 9.81 | 9.81 | 174,300 |
02 Jun 2022 | 10.10 | 10.10 | 9.81 | 9.88 | 9.88 | 1,580,600 |
01 Jun 2022 | 9.77 | 9.80 | 9.64 | 9.75 | 9.75 | 1,371,400 |
31 May 2022 | 9.71 | 9.81 | 9.68 | 9.78 | 9.78 | 4,952,300 |
27 May 2022 | 9.73 | 9.78 | 9.71 | 9.74 | 9.74 | 207,100 |
26 May 2022 | 9.73 | 9.78 | 9.68 | 9.74 | 9.74 | 428,500 |
25 May 2022 | 9.57 | 9.66 | 9.53 | 9.59 | 9.59 | 341,600 |
24 May 2022 | 9.66 | 9.73 | 9.65 | 9.71 | 9.71 | 209,300 |
23 May 2022 | 9.75 | 9.87 | 9.75 | 9.81 | 9.81 | 306,000 |
20 May 2022 | 9.75 | 9.78 | 9.63 | 9.70 | 9.70 | 177,800 |
19 May 2022 | 9.47 | 9.56 | 9.43 | 9.52 | 9.52 | 298,600 |
19 May 2022 | 0.296 Dividend | |||||
18 May 2022 | 10.00 | 10.00 | 9.74 | 9.77 | 9.47 | 201,200 |
17 May 2022 | 10.37 | 10.40 | 10.31 | 10.35 | 10.04 | 135,700 |
16 May 2022 | 10.46 | 10.59 | 10.44 | 10.56 | 10.24 | 315,700 |
13 May 2022 | 10.16 | 10.29 | 10.14 | 10.28 | 9.97 | 139,600 |
12 May 2022 | 9.97 | 10.07 | 9.90 | 9.92 | 9.62 | 399,500 |
11 May 2022 | 10.12 | 10.17 | 9.99 | 9.99 | 9.69 | 151,900 |
10 May 2022 | 10.20 | 10.25 | 10.15 | 10.18 | 9.87 | 369,100 |
09 May 2022 | 10.05 | 10.20 | 10.00 | 10.12 | 9.81 | 639,800 |
06 May 2022 | 9.94 | 10.02 | 9.90 | 10.01 | 9.71 | 134,300 |
05 May 2022 | 10.11 | 10.12 | 9.97 | 10.03 | 9.73 | 315,100 |
04 May 2022 | 10.10 | 10.32 | 10.09 | 10.32 | 10.01 | 188,000 |
03 May 2022 | 10.31 | 10.37 | 10.27 | 10.30 | 9.99 | 272,100 |
02 May 2022 | 10.22 | 10.22 | 10.02 | 10.07 | 9.76 | 426,400 |
29 Apr 2022 | 10.23 | 10.25 | 10.12 | 10.12 | 9.81 | 191,000 |
28 Apr 2022 | 10.11 | 10.16 | 10.06 | 10.12 | 9.81 | 296,400 |
27 Apr 2022 | 10.23 | 10.30 | 10.20 | 10.23 | 9.92 | 138,700 |
26 Apr 2022 | 10.25 | 10.28 | 10.10 | 10.13 | 9.82 | 521,200 |
25 Apr 2022 | 10.14 | 10.28 | 10.13 | 10.27 | 9.96 | 432,800 |
22 Apr 2022 | 10.25 | 10.26 | 10.13 | 10.13 | 9.82 | 107,500 |
21 Apr 2022 | 10.37 | 10.38 | 10.23 | 10.23 | 9.92 | 102,500 |
20 Apr 2022 | 10.30 | 10.41 | 10.30 | 10.37 | 10.06 | 111,700 |
19 Apr 2022 | 10.49 | 10.56 | 10.46 | 10.53 | 10.21 | 531,100 |
18 Apr 2022 | 10.65 | 10.65 | 10.26 | 10.27 | 9.96 | 282,000 |
14 Apr 2022 | 10.33 | 10.39 | 10.30 | 10.35 | 10.04 | 268,500 |
13 Apr 2022 | 10.12 | 10.38 | 10.08 | 10.36 | 10.05 | 293,600 |
12 Apr 2022 | 10.60 | 10.60 | 10.40 | 10.44 | 10.12 | 4,528,500 |
11 Apr 2022 | 10.72 | 10.77 | 10.56 | 10.57 | 10.25 | 6,127,300 |
08 Apr 2022 | 10.57 | 10.64 | 10.52 | 10.61 | 10.29 | 1,300,000 |
07 Apr 2022 | 10.65 | 10.77 | 10.63 | 10.76 | 10.43 | 295,800 |
06 Apr 2022 | 10.63 | 10.77 | 10.58 | 10.75 | 10.42 | 291,900 |
05 Apr 2022 | 10.79 | 10.85 | 10.75 | 10.80 | 10.47 | 340,900 |
04 Apr 2022 | 10.84 | 10.92 | 10.84 | 10.88 | 10.55 | 159,700 |
01 Apr 2022 | 10.96 | 11.03 | 10.93 | 10.98 | 10.65 | 184,300 |
31 Mar 2022 | 10.96 | 10.98 | 10.87 | 10.89 | 10.56 | 178,200 |
30 Mar 2022 | 11.06 | 11.19 | 11.05 | 11.13 | 10.79 | 185,300 |
29 Mar 2022 | 11.07 | 11.10 | 10.98 | 11.01 | 10.68 | 160,400 |
28 Mar 2022 | 11.01 | 11.07 | 10.97 | 11.07 | 10.73 | 151,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |