Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 10.54 | 10.77 | 10.53 | 10.74 | 10.74 | 2,312,400 |
09 Aug 2022 | 10.49 | 10.49 | 10.37 | 10.45 | 10.45 | 1,359,800 |
08 Aug 2022 | 10.38 | 10.46 | 10.29 | 10.45 | 10.45 | 2,351,900 |
05 Aug 2022 | 10.26 | 10.31 | 10.19 | 10.29 | 10.29 | 1,287,100 |
04 Aug 2022 | 10.25 | 10.33 | 10.21 | 10.33 | 10.33 | 3,101,200 |
03 Aug 2022 | 10.06 | 10.23 | 10.06 | 10.19 | 10.19 | 1,434,800 |
02 Aug 2022 | 9.99 | 10.12 | 9.94 | 10.02 | 10.02 | 2,042,100 |
01 Aug 2022 | 9.87 | 10.07 | 9.80 | 10.00 | 10.00 | 2,104,800 |
29 Jul 2022 | 9.75 | 9.90 | 9.58 | 9.88 | 9.88 | 2,057,500 |
28 Jul 2022 | 9.41 | 9.59 | 9.32 | 9.59 | 9.59 | 1,100,600 |
27 Jul 2022 | 9.30 | 9.40 | 9.16 | 9.39 | 9.39 | 794,600 |
26 Jul 2022 | 9.34 | 9.34 | 9.14 | 9.19 | 9.19 | 1,473,100 |
25 Jul 2022 | 9.32 | 9.38 | 9.24 | 9.33 | 9.33 | 842,500 |
22 Jul 2022 | 9.28 | 9.38 | 9.25 | 9.31 | 9.31 | 937,500 |
21 Jul 2022 | 9.27 | 9.35 | 9.15 | 9.35 | 9.35 | 928,700 |
20 Jul 2022 | 9.13 | 9.27 | 9.01 | 9.23 | 9.23 | 1,024,500 |
19 Jul 2022 | 8.98 | 9.15 | 8.98 | 9.13 | 9.13 | 1,749,200 |
18 Jul 2022 | 8.99 | 9.09 | 8.90 | 8.94 | 8.94 | 1,790,000 |
15 Jul 2022 | 8.85 | 8.94 | 8.83 | 8.87 | 8.87 | 947,600 |
14 Jul 2022 | 8.85 | 8.90 | 8.60 | 8.82 | 8.82 | 2,867,200 |
14 Jul 2022 | 0.181 Dividend | |||||
13 Jul 2022 | 9.05 | 9.16 | 8.97 | 9.13 | 8.95 | 1,863,800 |
12 Jul 2022 | 9.24 | 9.24 | 9.07 | 9.18 | 9.00 | 1,351,200 |
11 Jul 2022 | 9.32 | 9.33 | 8.92 | 9.21 | 9.03 | 1,830,000 |
08 Jul 2022 | 9.25 | 9.36 | 9.21 | 9.31 | 9.13 | 1,931,300 |
07 Jul 2022 | 9.19 | 9.29 | 9.13 | 9.27 | 9.09 | 1,851,600 |
06 Jul 2022 | 8.90 | 9.12 | 8.83 | 9.05 | 8.87 | 2,581,700 |
05 Jul 2022 | 8.75 | 8.87 | 8.45 | 8.85 | 8.67 | 2,107,100 |
01 Jul 2022 | 8.61 | 8.79 | 8.52 | 8.75 | 8.58 | 2,526,900 |
30 Jun 2022 | 8.50 | 8.64 | 8.27 | 8.58 | 8.41 | 6,482,300 |
29 Jun 2022 | 8.49 | 8.55 | 8.33 | 8.50 | 8.33 | 2,441,200 |
28 Jun 2022 | 8.63 | 8.66 | 8.27 | 8.40 | 8.23 | 3,939,900 |
27 Jun 2022 | 8.62 | 8.74 | 8.50 | 8.62 | 8.45 | 3,072,600 |
24 Jun 2022 | 9.60 | 9.74 | 8.33 | 8.48 | 8.31 | 6,671,900 |
23 Jun 2022 | 8.85 | 9.47 | 8.80 | 9.32 | 9.14 | 2,619,600 |
22 Jun 2022 | 8.30 | 8.86 | 8.30 | 8.72 | 8.55 | 1,736,000 |
21 Jun 2022 | 8.37 | 8.58 | 8.23 | 8.43 | 8.26 | 2,150,900 |
17 Jun 2022 | 7.90 | 8.07 | 7.81 | 8.01 | 7.85 | 2,020,600 |
16 Jun 2022 | 8.06 | 8.14 | 7.60 | 7.81 | 7.66 | 4,425,200 |
15 Jun 2022 | 8.39 | 8.42 | 8.05 | 8.24 | 8.08 | 4,176,600 |
14 Jun 2022 | 8.86 | 8.97 | 8.21 | 8.27 | 8.11 | 4,843,100 |
13 Jun 2022 | 9.25 | 9.35 | 8.62 | 8.77 | 8.60 | 6,575,400 |
10 Jun 2022 | 10.12 | 10.19 | 9.65 | 9.70 | 9.51 | 3,862,400 |
09 Jun 2022 | 10.24 | 10.35 | 10.11 | 10.16 | 9.96 | 1,452,600 |
09 Jun 2022 | 0.181 Dividend | |||||
08 Jun 2022 | 10.75 | 10.93 | 10.45 | 10.46 | 10.08 | 1,801,400 |
07 Jun 2022 | 10.30 | 10.78 | 10.19 | 10.63 | 10.24 | 2,424,400 |
06 Jun 2022 | 10.50 | 10.53 | 10.14 | 10.23 | 9.85 | 2,021,400 |
03 Jun 2022 | 10.50 | 10.51 | 10.31 | 10.50 | 10.11 | 1,340,400 |
02 Jun 2022 | 10.50 | 10.60 | 10.31 | 10.50 | 10.11 | 1,395,100 |
01 Jun 2022 | 11.07 | 11.12 | 10.43 | 10.48 | 10.09 | 1,813,900 |
31 May 2022 | 11.15 | 11.20 | 10.85 | 10.93 | 10.53 | 1,452,900 |
27 May 2022 | 11.08 | 11.23 | 11.02 | 11.11 | 10.70 | 837,900 |
26 May 2022 | 10.98 | 11.25 | 10.93 | 11.02 | 10.61 | 1,301,500 |
25 May 2022 | 10.73 | 11.08 | 10.72 | 10.94 | 10.54 | 1,167,000 |
24 May 2022 | 10.35 | 10.74 | 10.26 | 10.68 | 10.29 | 1,307,800 |
23 May 2022 | 11.12 | 11.30 | 9.88 | 10.45 | 10.07 | 4,619,500 |
20 May 2022 | 11.47 | 11.67 | 11.28 | 11.30 | 10.88 | 1,236,800 |
19 May 2022 | 11.91 | 11.91 | 11.02 | 11.30 | 10.88 | 2,468,500 |
18 May 2022 | 12.60 | 12.60 | 12.11 | 12.16 | 11.71 | 1,636,900 |
17 May 2022 | 12.33 | 12.78 | 12.25 | 12.61 | 12.15 | 2,424,800 |
16 May 2022 | 11.37 | 12.69 | 11.33 | 12.15 | 11.70 | 9,182,800 |
13 May 2022 | 10.75 | 11.07 | 10.75 | 10.84 | 10.44 | 1,234,600 |
13 May 2022 | 0.181 Dividend | |||||
12 May 2022 | 11.26 | 11.50 | 10.87 | 10.95 | 10.37 | 2,248,600 |
11 May 2022 | 11.30 | 11.62 | 11.15 | 11.42 | 10.82 | 2,415,000 |
10 May 2022 | 10.88 | 11.16 | 10.84 | 11.14 | 10.55 | 1,927,200 |
09 May 2022 | 10.67 | 10.86 | 10.54 | 10.77 | 10.20 | 1,385,800 |
06 May 2022 | 10.80 | 10.97 | 10.66 | 10.86 | 10.29 | 1,235,500 |
05 May 2022 | 11.17 | 11.23 | 10.66 | 10.80 | 10.23 | 2,067,500 |
04 May 2022 | 10.40 | 11.17 | 10.31 | 10.95 | 10.37 | 2,195,000 |
03 May 2022 | 10.20 | 10.34 | 10.04 | 10.26 | 9.72 | 1,564,400 |
02 May 2022 | 10.40 | 10.51 | 9.95 | 10.22 | 9.68 | 2,946,100 |
29 Apr 2022 | 10.55 | 10.69 | 10.35 | 10.37 | 9.82 | 1,820,800 |
28 Apr 2022 | 10.54 | 10.74 | 10.25 | 10.61 | 10.05 | 1,851,400 |
27 Apr 2022 | 10.84 | 10.85 | 10.40 | 10.46 | 9.91 | 1,988,900 |
26 Apr 2022 | 10.93 | 10.95 | 10.52 | 10.71 | 10.15 | 2,103,800 |
25 Apr 2022 | 10.93 | 11.00 | 10.75 | 10.98 | 10.40 | 1,987,300 |
22 Apr 2022 | 11.24 | 11.25 | 11.00 | 11.03 | 10.45 | 2,240,800 |
21 Apr 2022 | 11.14 | 11.17 | 10.92 | 11.17 | 10.58 | 3,495,800 |
20 Apr 2022 | 11.45 | 11.52 | 11.01 | 11.05 | 10.47 | 3,818,800 |
19 Apr 2022 | 11.50 | 11.66 | 11.28 | 11.51 | 10.90 | 2,781,800 |
18 Apr 2022 | 12.26 | 12.31 | 11.36 | 11.50 | 10.89 | 5,854,700 |
14 Apr 2022 | 12.90 | 12.96 | 11.81 | 12.26 | 11.61 | 8,715,600 |
13 Apr 2022 | 13.56 | 13.99 | 13.47 | 13.69 | 12.97 | 3,004,100 |
12 Apr 2022 | 13.66 | 13.99 | 13.60 | 13.74 | 13.02 | 3,339,200 |
11 Apr 2022 | 13.60 | 13.75 | 13.14 | 13.66 | 12.94 | 6,133,800 |
08 Apr 2022 | 14.22 | 14.40 | 13.93 | 13.97 | 13.23 | 4,240,000 |
08 Apr 2022 | 0.181 Dividend | |||||
07 Apr 2022 | 14.34 | 14.50 | 14.34 | 14.42 | 13.49 | 2,589,400 |
06 Apr 2022 | 14.43 | 14.47 | 14.31 | 14.38 | 13.45 | 1,449,500 |
05 Apr 2022 | 14.40 | 14.50 | 14.38 | 14.47 | 13.54 | 1,266,600 |
04 Apr 2022 | 14.33 | 14.40 | 14.29 | 14.37 | 13.44 | 1,161,000 |
01 Apr 2022 | 14.23 | 14.30 | 14.12 | 14.24 | 13.32 | 998,800 |
31 Mar 2022 | 14.36 | 14.36 | 14.06 | 14.09 | 13.18 | 1,191,400 |
30 Mar 2022 | 14.32 | 14.35 | 14.25 | 14.30 | 13.38 | 967,800 |
29 Mar 2022 | 14.25 | 14.37 | 14.21 | 14.34 | 13.41 | 1,108,800 |
28 Mar 2022 | 14.15 | 14.20 | 14.11 | 14.20 | 13.28 | 705,000 |
25 Mar 2022 | 14.19 | 14.20 | 14.11 | 14.15 | 13.24 | 576,600 |
24 Mar 2022 | 14.15 | 14.19 | 14.13 | 14.19 | 13.27 | 641,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |