Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 3.8400 | 3.9200 | 3.7500 | 3.9100 | 3.9100 | 1,782,689 |
Aug 05, 2022 | 3.6800 | 3.8900 | 3.6000 | 3.8400 | 3.8400 | 3,729,400 |
Aug 04, 2022 | 3.9700 | 3.9900 | 3.7000 | 3.7100 | 3.7100 | 4,779,500 |
Aug 03, 2022 | 4.3000 | 4.3300 | 3.9700 | 3.9900 | 3.9900 | 2,923,100 |
Aug 02, 2022 | 4.2000 | 4.3600 | 4.1500 | 4.2500 | 4.2500 | 2,385,100 |
Jul 29, 2022 | 4.5800 | 4.6200 | 4.3700 | 4.4500 | 4.4500 | 5,016,600 |
Jul 28, 2022 | 4.5100 | 4.5200 | 4.3600 | 4.4900 | 4.4900 | 2,746,800 |
Jul 28, 2022 | 0.01 Dividend | |||||
Jul 27, 2022 | 4.1900 | 4.4400 | 4.1800 | 4.4200 | 4.4100 | 2,779,700 |
Jul 26, 2022 | 4.2200 | 4.2700 | 4.1100 | 4.1700 | 4.1606 | 2,988,500 |
Jul 25, 2022 | 4.0500 | 4.2200 | 4.0200 | 4.1400 | 4.1306 | 2,321,100 |
Jul 22, 2022 | 4.1000 | 4.1700 | 3.9800 | 3.9900 | 3.9810 | 1,856,200 |
Jul 21, 2022 | 4.1300 | 4.1800 | 4.0300 | 4.1000 | 4.0907 | 3,007,600 |
Jul 20, 2022 | 4.2000 | 4.3000 | 4.1200 | 4.2800 | 4.2703 | 1,656,000 |
Jul 19, 2022 | 4.1000 | 4.2400 | 4.0500 | 4.2200 | 4.2105 | 2,548,300 |
Jul 18, 2022 | 3.9900 | 4.1800 | 3.9200 | 4.0500 | 4.0408 | 3,797,500 |
Jul 15, 2022 | 3.8500 | 3.8900 | 3.7300 | 3.8200 | 3.8114 | 2,470,100 |
Jul 14, 2022 | 3.6500 | 3.7300 | 3.4800 | 3.7300 | 3.7216 | 5,148,600 |
Jul 13, 2022 | 3.7100 | 3.8600 | 3.6700 | 3.7900 | 3.7814 | 2,952,800 |
Jul 12, 2022 | 3.8000 | 3.8600 | 3.6900 | 3.8200 | 3.8114 | 3,832,100 |
Jul 11, 2022 | 3.9600 | 4.0200 | 3.8800 | 3.9800 | 3.9710 | 3,133,200 |
Jul 08, 2022 | 4.2300 | 4.2600 | 4.0400 | 4.1100 | 4.1007 | 3,151,700 |
Jul 07, 2022 | 3.9400 | 4.1900 | 3.9300 | 4.1700 | 4.1606 | 4,649,800 |
Jul 06, 2022 | 4.0000 | 4.0800 | 3.5800 | 3.7800 | 3.7714 | 6,699,800 |
Jul 05, 2022 | 4.2200 | 4.3400 | 3.9200 | 4.0600 | 4.0508 | 7,078,400 |
Jul 04, 2022 | 4.4600 | 4.6100 | 4.3600 | 4.5700 | 4.5597 | 2,258,000 |
Jun 30, 2022 | 4.2500 | 4.4600 | 4.2500 | 4.3300 | 4.3202 | 2,810,400 |
Jun 29, 2022 | 4.9000 | 4.9300 | 4.4800 | 4.5000 | 4.4898 | 3,567,300 |
Jun 29, 2022 | 0.01 Dividend | |||||
Jun 28, 2022 | 4.6600 | 4.8500 | 4.6300 | 4.8200 | 4.7991 | 4,492,800 |
Jun 27, 2022 | 4.4700 | 4.5400 | 4.3600 | 4.5100 | 4.4905 | 5,089,600 |
Jun 24, 2022 | 4.2900 | 4.4700 | 4.2100 | 4.3600 | 4.3411 | 4,373,900 |
Jun 23, 2022 | 4.6000 | 4.6500 | 4.1200 | 4.1500 | 4.1320 | 6,912,600 |
Jun 22, 2022 | 4.5800 | 4.7500 | 4.5500 | 4.5800 | 4.5602 | 4,387,200 |
Jun 21, 2022 | 5.0500 | 5.1400 | 4.9500 | 5.0600 | 5.0381 | 3,177,600 |
Jun 20, 2022 | 4.7100 | 4.9400 | 4.6900 | 4.9000 | 4.8788 | 2,290,700 |
Jun 17, 2022 | 5.2600 | 5.3300 | 4.7900 | 4.8600 | 4.8389 | 6,552,100 |
Jun 16, 2022 | 5.4000 | 5.4800 | 5.2500 | 5.2600 | 5.2372 | 5,393,900 |
Jun 15, 2022 | 5.8100 | 5.8700 | 5.4900 | 5.6300 | 5.6056 | 3,244,600 |
Jun 14, 2022 | 6.1500 | 6.1800 | 5.7200 | 5.7700 | 5.7450 | 3,436,200 |
Jun 13, 2022 | 5.9800 | 6.1000 | 5.7300 | 6.0100 | 5.9840 | 5,621,900 |
Jun 10, 2022 | 6.3000 | 6.4000 | 6.1100 | 6.2200 | 6.1931 | 3,899,700 |
Jun 09, 2022 | 6.3500 | 6.4600 | 6.2100 | 6.3400 | 6.3125 | 5,726,300 |
Jun 08, 2022 | 6.3800 | 6.4800 | 6.2600 | 6.3600 | 6.3324 | 6,555,500 |
Jun 07, 2022 | 5.9500 | 6.2900 | 5.8900 | 6.2500 | 6.2229 | 8,705,600 |
Jun 06, 2022 | 5.7500 | 6.0000 | 5.7000 | 5.9400 | 5.9143 | 8,935,400 |
Jun 03, 2022 | 5.3800 | 5.7400 | 5.3300 | 5.6200 | 5.5957 | 9,148,900 |
Jun 02, 2022 | 5.2200 | 5.5000 | 5.1900 | 5.3500 | 5.3268 | 4,566,500 |
Jun 01, 2022 | 5.3900 | 5.4600 | 5.2300 | 5.3200 | 5.2970 | 2,686,900 |
May 31, 2022 | 5.5000 | 5.6000 | 5.1900 | 5.2800 | 5.2571 | 6,343,100 |
May 30, 2022 | 5.2100 | 5.4000 | 5.2000 | 5.4000 | 5.3766 | 2,699,800 |
May 30, 2022 | 0.008 Dividend | |||||
May 27, 2022 | 5.0900 | 5.1900 | 5.0600 | 5.1500 | 5.1197 | 1,921,100 |
May 26, 2022 | 5.1500 | 5.2300 | 5.0600 | 5.1200 | 5.0899 | 2,610,500 |
May 25, 2022 | 4.9100 | 5.1500 | 4.9000 | 5.1000 | 5.0700 | 4,104,300 |
May 24, 2022 | 4.7800 | 4.8900 | 4.7800 | 4.8900 | 4.8613 | 3,432,300 |
May 20, 2022 | 4.8500 | 4.8800 | 4.6600 | 4.7300 | 4.7022 | 2,003,900 |
May 19, 2022 | 4.6500 | 4.8700 | 4.6400 | 4.7900 | 4.7618 | 1,624,900 |
May 18, 2022 | 4.9900 | 5.0300 | 4.7300 | 4.7900 | 4.7618 | 2,119,100 |
May 17, 2022 | 4.8700 | 4.9900 | 4.8600 | 4.9300 | 4.9010 | 3,017,900 |
May 16, 2022 | 4.7100 | 4.8400 | 4.6400 | 4.7900 | 4.7618 | 2,689,500 |
May 13, 2022 | 4.4600 | 4.6100 | 4.4400 | 4.5600 | 4.5332 | 2,524,700 |
May 12, 2022 | 4.4600 | 4.4800 | 4.2700 | 4.3200 | 4.2946 | 2,993,200 |
May 11, 2022 | 4.5000 | 4.6700 | 4.4700 | 4.5000 | 4.4735 | 2,750,900 |
May 10, 2022 | 4.4700 | 4.6100 | 4.2800 | 4.3900 | 4.3642 | 4,680,100 |
May 09, 2022 | 4.8900 | 4.8900 | 4.3600 | 4.4400 | 4.4139 | 8,221,800 |
May 06, 2022 | 4.9600 | 5.0800 | 4.8800 | 5.0300 | 5.0004 | 3,458,000 |
May 05, 2022 | 5.1700 | 5.2300 | 4.8700 | 4.9500 | 4.9209 | 5,776,500 |
May 04, 2022 | 5.3500 | 5.3500 | 4.9200 | 5.1400 | 5.1098 | 11,539,100 |
May 03, 2022 | 4.9300 | 5.2200 | 4.8700 | 5.2000 | 5.1694 | 4,278,900 |
May 02, 2022 | 4.9400 | 4.9700 | 4.8100 | 4.9600 | 4.9308 | 2,822,000 |
Apr 29, 2022 | 5.1200 | 5.2100 | 4.9800 | 5.0300 | 5.0004 | 3,262,500 |
Apr 28, 2022 | 4.9100 | 5.1300 | 4.8100 | 5.1000 | 5.0700 | 2,960,600 |
Apr 28, 2022 | 0.008 Dividend | |||||
Apr 27, 2022 | 4.8600 | 4.8900 | 4.7400 | 4.8700 | 4.8334 | 2,631,600 |
Apr 26, 2022 | 4.9000 | 4.9400 | 4.7500 | 4.8400 | 4.8036 | 2,254,600 |
Apr 25, 2022 | 4.7100 | 4.8300 | 4.5900 | 4.7900 | 4.7540 | 5,965,400 |
Apr 22, 2022 | 5.1300 | 5.1800 | 4.9200 | 4.9500 | 4.9128 | 4,199,400 |
Apr 21, 2022 | 5.2100 | 5.5100 | 5.1100 | 5.1200 | 5.0815 | 7,501,000 |
Apr 20, 2022 | 5.1800 | 5.2200 | 5.1100 | 5.1300 | 5.0915 | 2,788,700 |
Apr 19, 2022 | 5.1000 | 5.2200 | 5.0500 | 5.1100 | 5.0716 | 2,606,900 |
Apr 18, 2022 | 5.1500 | 5.3400 | 5.1100 | 5.2800 | 5.2403 | 3,508,800 |
Apr 14, 2022 | 5.0600 | 5.1500 | 5.0000 | 5.0600 | 5.0220 | 2,287,900 |
Apr 13, 2022 | 5.0100 | 5.1500 | 4.9400 | 5.0800 | 5.0418 | 2,259,700 |
Apr 12, 2022 | 4.9000 | 5.0100 | 4.8600 | 4.9700 | 4.9327 | 3,617,200 |
Apr 11, 2022 | 4.9500 | 4.9500 | 4.7600 | 4.7900 | 4.7540 | 3,275,900 |
Apr 08, 2022 | 4.9600 | 5.0700 | 4.9300 | 5.0300 | 4.9922 | 4,571,300 |
Apr 07, 2022 | 4.8400 | 4.9700 | 4.8300 | 4.9600 | 4.9227 | 2,448,500 |
Apr 06, 2022 | 4.9200 | 5.0100 | 4.7500 | 4.8200 | 4.7838 | 4,154,500 |
Apr 05, 2022 | 5.0800 | 5.1500 | 4.8800 | 4.9000 | 4.8632 | 3,711,900 |
Apr 04, 2022 | 5.0900 | 5.1500 | 5.0000 | 5.0400 | 5.0021 | 2,360,600 |
Apr 01, 2022 | 4.9600 | 5.0700 | 4.9300 | 5.0200 | 4.9823 | 2,194,100 |
Mar 31, 2022 | 5.0200 | 5.1000 | 4.9600 | 4.9600 | 4.9227 | 3,192,000 |
Mar 30, 2022 | 5.2300 | 5.2900 | 5.0700 | 5.0900 | 5.0518 | 2,252,500 |
Mar 30, 2022 | 0.008 Dividend | |||||
Mar 29, 2022 | 5.0200 | 5.2000 | 4.8900 | 5.1700 | 5.1232 | 3,403,900 |
Mar 28, 2022 | 5.0200 | 5.1800 | 5.0200 | 5.1300 | 5.0836 | 1,737,600 |
Mar 25, 2022 | 5.0900 | 5.2600 | 5.0600 | 5.2500 | 5.2025 | 2,684,800 |
Mar 24, 2022 | 5.2500 | 5.2500 | 5.1200 | 5.1300 | 5.0836 | 2,368,500 |
Mar 23, 2022 | 5.2800 | 5.3700 | 5.2300 | 5.2600 | 5.2124 | 3,816,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |