Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 8.89 | 8.89 | 8.84 | 8.89 | 8.89 | 7,493,700 |
Aug 04, 2022 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 10,733,300 |
Aug 03, 2022 | 8.83 | 8.86 | 8.81 | 8.83 | 8.83 | 5,472,400 |
Aug 02, 2022 | 8.87 | 8.88 | 8.83 | 8.88 | 8.88 | 5,583,500 |
Aug 01, 2022 | 8.87 | 8.87 | 8.83 | 8.87 | 8.87 | 5,326,700 |
Jul 29, 2022 | 8.85 | 8.86 | 8.83 | 8.86 | 8.86 | 6,251,300 |
Jul 28, 2022 | 8.82 | 8.85 | 8.78 | 8.85 | 8.85 | 7,911,500 |
Jul 27, 2022 | 8.79 | 8.83 | 8.78 | 8.80 | 8.80 | 4,439,100 |
Jul 26, 2022 | 8.80 | 8.80 | 8.76 | 8.79 | 8.79 | 5,389,100 |
Jul 25, 2022 | 8.80 | 8.81 | 8.75 | 8.80 | 8.80 | 3,774,900 |
Jul 22, 2022 | 8.73 | 8.84 | 8.73 | 8.81 | 8.81 | 6,858,400 |
Jul 21, 2022 | 8.61 | 8.74 | 8.61 | 8.70 | 8.70 | 5,902,300 |
Jul 20, 2022 | 8.57 | 8.61 | 8.57 | 8.60 | 8.60 | 3,442,400 |
Jul 19, 2022 | 8.58 | 8.59 | 8.55 | 8.56 | 8.56 | 3,887,700 |
Jul 18, 2022 | 8.60 | 8.61 | 8.56 | 8.58 | 8.58 | 4,454,300 |
Jul 15, 2022 | 8.62 | 8.62 | 8.58 | 8.59 | 8.59 | 2,147,100 |
Jul 14, 2022 | 8.60 | 8.65 | 8.60 | 8.62 | 8.62 | 5,360,900 |
Jul 13, 2022 | 8.62 | 8.63 | 8.58 | 8.61 | 8.61 | 6,351,800 |
Jul 12, 2022 | 8.62 | 8.65 | 8.61 | 8.64 | 8.64 | 6,454,000 |
Jul 08, 2022 | 8.60 | 8.64 | 8.60 | 8.62 | 8.62 | 2,318,300 |
Jul 07, 2022 | 8.62 | 8.65 | 8.58 | 8.58 | 8.58 | 8,578,000 |
Jul 06, 2022 | 8.62 | 8.68 | 8.60 | 8.62 | 8.62 | 7,664,500 |
Jul 05, 2022 | 8.61 | 8.65 | 8.59 | 8.61 | 8.61 | 5,958,100 |
Jul 04, 2022 | 8.60 | 8.65 | 8.57 | 8.60 | 8.60 | 2,575,800 |
Jul 01, 2022 | 8.57 | 8.63 | 8.56 | 8.62 | 8.62 | 3,724,200 |
Jun 30, 2022 | 8.65 | 8.66 | 8.57 | 8.59 | 8.59 | 9,486,800 |
Jun 29, 2022 | 8.62 | 8.66 | 8.60 | 8.65 | 8.65 | 7,588,600 |
Jun 28, 2022 | 8.58 | 8.67 | 8.56 | 8.64 | 8.64 | 10,031,100 |
Jun 27, 2022 | 8.64 | 8.66 | 8.56 | 8.58 | 8.58 | 3,108,000 |
Jun 24, 2022 | 8.56 | 8.61 | 8.55 | 8.60 | 8.60 | 4,508,500 |
Jun 23, 2022 | 8.59 | 8.63 | 8.50 | 8.56 | 8.56 | 4,106,500 |
Jun 22, 2022 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 10,588,900 |
Jun 21, 2022 | 8.65 | 8.67 | 8.60 | 8.65 | 8.65 | 8,874,500 |
Jun 20, 2022 | 8.77 | 8.78 | 8.65 | 8.65 | 8.65 | 4,966,600 |
Jun 17, 2022 | 8.66 | 8.88 | 8.63 | 8.88 | 8.88 | 15,701,800 |
Jun 16, 2022 | 8.67 | 8.72 | 8.66 | 8.72 | 8.72 | 5,464,600 |
Jun 15, 2022 | 8.68 | 8.69 | 8.60 | 8.63 | 8.63 | 6,405,300 |
Jun 14, 2022 | 8.64 | 8.72 | 8.61 | 8.68 | 8.68 | 12,044,600 |
Jun 13, 2022 | 8.71 | 8.72 | 8.60 | 8.68 | 8.68 | 9,847,100 |
Jun 10, 2022 | 8.80 | 8.81 | 8.75 | 8.75 | 8.75 | 5,540,600 |
Jun 09, 2022 | 8.85 | 8.87 | 8.80 | 8.80 | 8.80 | 7,299,500 |
Jun 08, 2022 | 8.87 | 8.89 | 8.84 | 8.84 | 8.84 | 5,121,400 |
Jun 07, 2022 | 8.89 | 8.91 | 8.84 | 8.84 | 8.84 | 6,161,000 |
Jun 03, 2022 | 8.94 | 8.95 | 8.88 | 8.88 | 8.88 | 6,678,900 |
Jun 02, 2022 | 8.95 | 8.96 | 8.92 | 8.94 | 8.94 | 3,888,000 |
Jun 01, 2022 | 9.03 | 9.03 | 8.89 | 8.89 | 8.89 | 10,000,200 |
May 31, 2022 | 8.98 | 9.10 | 8.93 | 9.10 | 9.10 | 24,283,800 |
May 30, 2022 | 8.98 | 9.00 | 8.97 | 8.98 | 8.98 | 3,510,600 |
May 27, 2022 | 8.97 | 8.99 | 8.93 | 8.99 | 8.99 | 4,576,400 |
May 26, 2022 | 8.96 | 9.03 | 8.96 | 8.98 | 8.98 | 8,098,900 |
May 25, 2022 | 8.98 | 8.98 | 8.93 | 8.96 | 8.96 | 5,495,700 |
May 24, 2022 | 8.98 | 8.99 | 8.95 | 8.96 | 8.96 | 5,997,700 |
May 23, 2022 | 8.96 | 9.00 | 8.95 | 8.98 | 8.98 | 6,697,500 |
May 20, 2022 | 8.99 | 9.01 | 8.96 | 8.96 | 8.96 | 8,031,800 |
May 19, 2022 | 9.00 | 9.00 | 8.95 | 8.98 | 8.98 | 8,624,000 |
May 18, 2022 | 8.96 | 9.03 | 8.89 | 8.99 | 8.99 | 12,894,500 |
May 17, 2022 | 8.99 | 8.99 | 8.88 | 8.95 | 8.95 | 13,757,500 |
May 13, 2022 | 9.06 | 9.06 | 8.95 | 8.96 | 8.96 | 9,013,100 |
May 12, 2022 | 9.10 | 9.18 | 9.04 | 9.07 | 9.07 | 11,698,100 |
May 11, 2022 | 9.00 | 9.10 | 8.99 | 9.10 | 9.10 | 9,939,200 |
May 10, 2022 | 9.00 | 9.01 | 8.97 | 9.00 | 9.00 | 10,344,400 |
May 09, 2022 | 9.00 | 9.05 | 8.97 | 9.00 | 9.00 | 8,082,600 |
May 06, 2022 | 9.02 | 9.05 | 8.96 | 9.00 | 9.00 | 16,531,400 |
May 05, 2022 | 9.11 | 9.11 | 8.99 | 8.99 | 8.99 | 14,471,800 |
Apr 29, 2022 | 9.05 | 9.08 | 8.98 | 9.07 | 9.07 | 6,499,400 |
Apr 28, 2022 | 9.10 | 9.10 | 9.00 | 9.04 | 9.04 | 13,334,200 |
Apr 27, 2022 | 8.94 | 9.02 | 8.91 | 8.98 | 8.98 | 8,299,600 |
Apr 26, 2022 | 8.89 | 8.98 | 8.89 | 8.95 | 8.95 | 11,014,100 |
Apr 25, 2022 | 8.91 | 8.93 | 8.88 | 8.89 | 8.89 | 5,353,000 |
Apr 22, 2022 | 8.88 | 8.96 | 8.88 | 8.94 | 8.94 | 12,667,800 |
Apr 21, 2022 | 8.80 | 8.92 | 8.80 | 8.88 | 8.88 | 5,070,400 |
Apr 20, 2022 | 8.77 | 8.84 | 8.77 | 8.80 | 8.80 | 8,520,700 |
Apr 18, 2022 | 8.80 | 8.81 | 8.75 | 8.75 | 8.75 | 5,627,900 |
Apr 15, 2022 | 8.83 | 8.83 | 8.79 | 8.79 | 8.79 | 3,371,900 |
Apr 14, 2022 | 8.84 | 8.86 | 8.82 | 8.83 | 8.83 | 5,961,300 |
Apr 13, 2022 | 8.82 | 8.86 | 8.81 | 8.84 | 8.84 | 6,144,300 |
Apr 12, 2022 | 8.84 | 8.89 | 8.82 | 8.82 | 8.82 | 7,898,300 |
Apr 11, 2022 | 8.85 | 8.89 | 8.84 | 8.85 | 8.85 | 3,598,100 |
Apr 08, 2022 | 8.85 | 8.86 | 8.82 | 8.85 | 8.85 | 5,400,400 |
Apr 07, 2022 | 8.89 | 8.89 | 8.83 | 8.83 | 8.83 | 10,373,800 |
Apr 06, 2022 | 8.85 | 8.94 | 8.85 | 8.89 | 8.89 | 6,850,400 |
Apr 05, 2022 | 8.95 | 8.98 | 8.86 | 8.86 | 8.86 | 7,373,300 |
Apr 04, 2022 | 8.98 | 8.98 | 8.94 | 8.96 | 8.96 | 6,324,100 |
Apr 01, 2022 | 8.96 | 8.99 | 8.92 | 8.98 | 8.98 | 7,608,600 |
Mar 31, 2022 | 8.90 | 8.98 | 8.89 | 8.94 | 8.94 | 13,186,100 |
Mar 30, 2022 | 8.93 | 8.98 | 8.88 | 8.88 | 8.88 | 6,513,000 |
Mar 29, 2022 | 8.96 | 8.96 | 8.85 | 8.90 | 8.90 | 9,036,200 |
Mar 28, 2022 | 8.95 | 8.98 | 8.91 | 8.96 | 8.96 | 5,655,400 |
Mar 25, 2022 | 8.97 | 8.99 | 8.88 | 8.90 | 8.90 | 4,076,600 |
Mar 24, 2022 | 8.94 | 8.98 | 8.92 | 8.98 | 8.98 | 7,216,900 |
Mar 23, 2022 | 8.83 | 8.95 | 8.83 | 8.94 | 8.94 | 6,696,300 |
Mar 22, 2022 | 8.85 | 8.90 | 8.82 | 8.83 | 8.83 | 7,968,000 |
Mar 21, 2022 | 9.00 | 9.01 | 8.83 | 8.85 | 8.85 | 8,993,500 |
Mar 18, 2022 | 8.99 | 9.04 | 8.94 | 9.02 | 9.02 | 48,769,300 |
Mar 17, 2022 | 8.90 | 9.04 | 8.89 | 8.98 | 8.98 | 25,559,900 |
Mar 16, 2022 | 8.76 | 8.90 | 8.76 | 8.90 | 8.90 | 18,507,400 |
Mar 16, 2022 | 0.3 Dividend | |||||
Mar 15, 2022 | 8.92 | 9.03 | 8.92 | 8.97 | 8.67 | 15,373,900 |
Mar 14, 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.61 | - |
Mar 11, 2022 | 8.95 | 8.97 | 8.85 | 8.91 | 8.61 | 13,078,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |