Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 668,200 |
04 Aug 2022 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 437,300 |
03 Aug 2022 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 193,000 |
02 Aug 2022 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 141,600 |
01 Aug 2022 | 10.70 | 11.00 | 10.60 | 10.90 | 10.90 | 582,300 |
27 Jul 2022 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 558,600 |
26 Jul 2022 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 78,600 |
25 Jul 2022 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 21,300 |
22 Jul 2022 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 19,300 |
21 Jul 2022 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 45,700 |
20 Jul 2022 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 85,400 |
19 Jul 2022 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | 144,100 |
18 Jul 2022 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 506,000 |
15 Jul 2022 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 3,365,100 |
14 Jul 2022 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 353,400 |
12 Jul 2022 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 143,700 |
11 Jul 2022 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | 80,700 |
08 Jul 2022 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 56,600 |
07 Jul 2022 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 1,469,900 |
06 Jul 2022 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | 3,328,000 |
05 Jul 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,479,100 |
04 Jul 2022 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 804,800 |
01 Jul 2022 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1,826,400 |
30 Jun 2022 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | 695,000 |
29 Jun 2022 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 1,553,100 |
28 Jun 2022 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | 2,102,100 |
27 Jun 2022 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 691,300 |
24 Jun 2022 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 935,000 |
23 Jun 2022 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | 1,073,800 |
22 Jun 2022 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 988,500 |
21 Jun 2022 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 1,288,600 |
20 Jun 2022 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 703,500 |
17 Jun 2022 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | 1,268,700 |
16 Jun 2022 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 534,000 |
15 Jun 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,380,000 |
14 Jun 2022 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 83,000 |
13 Jun 2022 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 1,657,300 |
10 Jun 2022 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 3,222,900 |
09 Jun 2022 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 463,200 |
08 Jun 2022 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 99,100 |
07 Jun 2022 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 456,400 |
06 Jun 2022 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 227,400 |
02 Jun 2022 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 199,400 |
01 Jun 2022 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 220,600 |
31 May 2022 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | 752,100 |
30 May 2022 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 449,800 |
27 May 2022 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 94,200 |
26 May 2022 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 449,400 |
25 May 2022 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 781,200 |
24 May 2022 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 425,100 |
23 May 2022 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 897,400 |
20 May 2022 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 830,100 |
19 May 2022 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 596,000 |
19 May 2022 | 0.175 Dividend | |||||
18 May 2022 | 11.10 | 11.10 | 10.80 | 11.00 | 10.82 | 810,300 |
17 May 2022 | 11.00 | 11.10 | 10.90 | 11.10 | 10.92 | 795,100 |
13 May 2022 | 11.00 | 11.10 | 11.00 | 11.00 | 10.82 | 283,600 |
12 May 2022 | 11.10 | 11.10 | 10.90 | 10.90 | 10.73 | 565,000 |
11 May 2022 | 11.10 | 11.10 | 11.00 | 11.10 | 10.92 | 161,800 |
10 May 2022 | 11.10 | 11.10 | 11.00 | 11.10 | 10.92 | 474,000 |
09 May 2022 | 10.80 | 11.10 | 10.80 | 11.10 | 10.92 | 731,900 |
06 May 2022 | 11.10 | 11.20 | 10.90 | 10.90 | 10.73 | 1,233,500 |
05 May 2022 | 11.30 | 11.30 | 11.10 | 11.10 | 10.92 | 281,000 |
03 May 2022 | 11.50 | 11.50 | 11.20 | 11.20 | 11.02 | 374,900 |
29 Apr 2022 | 11.40 | 11.40 | 11.20 | 11.30 | 11.12 | 557,600 |
28 Apr 2022 | 11.50 | 11.60 | 11.40 | 11.40 | 11.22 | 457,400 |
27 Apr 2022 | 11.70 | 11.70 | 11.50 | 11.60 | 11.42 | 386,500 |
26 Apr 2022 | 11.70 | 11.70 | 11.60 | 11.70 | 11.51 | 1,017,600 |
25 Apr 2022 | 11.70 | 11.80 | 11.60 | 11.70 | 11.51 | 165,200 |
22 Apr 2022 | 11.80 | 11.80 | 11.70 | 11.70 | 11.51 | 106,900 |
21 Apr 2022 | 11.80 | 11.90 | 11.80 | 11.80 | 11.61 | 1,252,500 |
20 Apr 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 11.71 | 697,900 |
19 Apr 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.71 | 586,100 |
18 Apr 2022 | 11.90 | 12.00 | 11.80 | 11.80 | 11.61 | 130,700 |
12 Apr 2022 | 11.80 | 11.90 | 11.70 | 11.80 | 11.61 | 1,347,700 |
11 Apr 2022 | 11.80 | 11.80 | 11.70 | 11.80 | 11.61 | 787,800 |
08 Apr 2022 | 11.70 | 11.80 | 11.70 | 11.70 | 11.51 | 149,300 |
07 Apr 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.71 | 53,100 |
05 Apr 2022 | 11.80 | 11.90 | 11.70 | 11.80 | 11.61 | 1,373,700 |
04 Apr 2022 | 11.90 | 11.90 | 11.80 | 11.80 | 11.61 | 133,200 |
01 Apr 2022 | 11.90 | 11.90 | 11.80 | 11.90 | 11.71 | 761,700 |
31 Mar 2022 | 11.90 | 11.90 | 11.70 | 11.80 | 11.61 | 848,200 |
30 Mar 2022 | 11.80 | 11.90 | 11.70 | 11.90 | 11.71 | 931,300 |
29 Mar 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 11.71 | 1,780,500 |
28 Mar 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 11.71 | 806,100 |
25 Mar 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.71 | 519,300 |
24 Mar 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 11.71 | 43,000 |
23 Mar 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.71 | 307,000 |
22 Mar 2022 | 11.90 | 11.90 | 11.80 | 11.80 | 11.61 | 1,047,800 |
21 Mar 2022 | 11.90 | 11.90 | 11.80 | 11.80 | 11.61 | 1,589,100 |
18 Mar 2022 | 11.80 | 12.00 | 11.80 | 11.80 | 11.61 | 1,253,400 |
17 Mar 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.71 | 127,300 |
16 Mar 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.61 | 721,900 |
15 Mar 2022 | 11.70 | 11.90 | 11.70 | 11.80 | 11.61 | 253,400 |
14 Mar 2022 | 11.80 | 11.90 | 11.70 | 11.80 | 11.61 | 819,200 |
11 Mar 2022 | 12.00 | 12.00 | 11.80 | 11.90 | 11.71 | 317,200 |
10 Mar 2022 | 11.60 | 12.00 | 11.60 | 12.00 | 11.81 | 808,100 |
09 Mar 2022 | 11.60 | 11.70 | 11.50 | 11.70 | 11.51 | 1,074,400 |
08 Mar 2022 | 11.70 | 11.80 | 11.60 | 11.70 | 11.51 | 453,300 |
07 Mar 2022 | 11.70 | 12.00 | 11.50 | 11.80 | 11.61 | 1,244,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |