Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 7.08 | 7.09 | 6.95 | 6.96 | 6.96 | 6,638,852 |
Aug 18, 2022 | 7.03 | 7.15 | 7.00 | 7.11 | 7.11 | 5,303,300 |
Aug 17, 2022 | 7.07 | 7.14 | 7.01 | 7.05 | 7.05 | 5,265,100 |
Aug 16, 2022 | 7.21 | 7.25 | 7.14 | 7.16 | 7.16 | 4,786,400 |
Aug 15, 2022 | 7.24 | 7.31 | 7.20 | 7.27 | 7.27 | 4,628,400 |
Aug 12, 2022 | 7.16 | 7.30 | 7.13 | 7.26 | 7.26 | 9,149,900 |
Aug 11, 2022 | 7.05 | 7.32 | 7.04 | 7.07 | 7.07 | 13,107,100 |
Aug 10, 2022 | 6.80 | 7.02 | 6.78 | 7.02 | 7.02 | 10,027,300 |
Aug 09, 2022 | 6.85 | 6.90 | 6.64 | 6.67 | 6.67 | 8,702,700 |
Aug 08, 2022 | 6.89 | 6.93 | 6.79 | 6.86 | 6.86 | 6,851,000 |
Aug 05, 2022 | 6.98 | 7.10 | 6.95 | 6.96 | 6.96 | 8,500,800 |
Aug 04, 2022 | 6.74 | 6.85 | 6.71 | 6.80 | 6.80 | 4,648,500 |
Aug 03, 2022 | 6.64 | 6.72 | 6.57 | 6.71 | 6.71 | 5,964,800 |
Aug 02, 2022 | 6.54 | 6.72 | 6.52 | 6.58 | 6.58 | 6,074,300 |
Aug 01, 2022 | 6.78 | 6.78 | 6.63 | 6.66 | 6.66 | 8,964,600 |
Jul 29, 2022 | 6.77 | 6.87 | 6.74 | 6.82 | 6.82 | 8,056,300 |
Jul 28, 2022 | 6.64 | 6.74 | 6.52 | 6.72 | 6.72 | 10,182,600 |
Jul 27, 2022 | 6.64 | 6.92 | 6.63 | 6.89 | 6.89 | 12,569,300 |
Jul 26, 2022 | 6.53 | 6.58 | 6.48 | 6.49 | 6.49 | 12,157,300 |
Jul 25, 2022 | 6.88 | 6.90 | 6.75 | 6.87 | 6.87 | 9,329,400 |
Jul 22, 2022 | 7.21 | 7.24 | 7.03 | 7.08 | 7.08 | 7,364,600 |
Jul 21, 2022 | 7.19 | 7.35 | 7.19 | 7.30 | 7.30 | 11,813,600 |
Jul 20, 2022 | 6.86 | 7.01 | 6.86 | 7.00 | 7.00 | 8,692,600 |
Jul 19, 2022 | 6.78 | 6.94 | 6.78 | 6.93 | 6.93 | 9,925,500 |
Jul 18, 2022 | 6.84 | 6.86 | 6.70 | 6.70 | 6.70 | 8,500,000 |
Jul 15, 2022 | 6.64 | 6.70 | 6.57 | 6.70 | 6.70 | 5,503,600 |
Jul 14, 2022 | 6.56 | 6.64 | 6.47 | 6.62 | 6.62 | 8,752,600 |
Jul 13, 2022 | 6.38 | 6.66 | 6.35 | 6.60 | 6.60 | 13,363,700 |
Jul 12, 2022 | 6.64 | 6.73 | 6.41 | 6.50 | 6.50 | 15,429,100 |
Jul 11, 2022 | 6.57 | 6.59 | 6.45 | 6.51 | 6.51 | 6,070,200 |
Jul 08, 2022 | 6.70 | 6.82 | 6.66 | 6.79 | 6.79 | 6,886,000 |
Jul 07, 2022 | 6.71 | 6.85 | 6.69 | 6.80 | 6.80 | 10,468,400 |
Jul 06, 2022 | 6.33 | 6.38 | 6.24 | 6.36 | 6.36 | 12,550,600 |
Jul 05, 2022 | 6.47 | 6.57 | 6.36 | 6.56 | 6.56 | 11,508,000 |
Jul 01, 2022 | 6.58 | 6.64 | 6.50 | 6.55 | 6.55 | 12,783,800 |
Jun 30, 2022 | 6.60 | 6.82 | 6.58 | 6.77 | 6.77 | 12,398,500 |
Jun 29, 2022 | 7.07 | 7.07 | 6.90 | 6.95 | 6.95 | 9,174,300 |
Jun 28, 2022 | 7.21 | 7.28 | 7.06 | 7.08 | 7.08 | 8,270,500 |
Jun 27, 2022 | 7.42 | 7.50 | 7.29 | 7.32 | 7.32 | 7,760,800 |
Jun 24, 2022 | 7.10 | 7.35 | 7.03 | 7.35 | 7.35 | 11,001,900 |
Jun 23, 2022 | 7.23 | 7.25 | 6.92 | 7.09 | 7.09 | 14,098,700 |
Jun 22, 2022 | 7.47 | 7.57 | 7.39 | 7.44 | 7.44 | 14,993,800 |
Jun 21, 2022 | 7.79 | 8.06 | 7.79 | 7.97 | 7.97 | 6,687,100 |
Jun 21, 2022 | 0.517 Dividend | |||||
Jun 17, 2022 | 7.91 | 7.99 | 7.78 | 7.98 | 7.46 | 8,278,300 |
Jun 16, 2022 | 8.15 | 8.19 | 7.93 | 7.98 | 7.46 | 9,357,900 |
Jun 15, 2022 | 8.23 | 8.50 | 8.22 | 8.40 | 7.86 | 5,363,300 |
Jun 14, 2022 | 8.15 | 8.29 | 8.11 | 8.23 | 7.70 | 5,750,900 |
Jun 13, 2022 | 8.31 | 8.45 | 8.10 | 8.11 | 7.58 | 13,561,900 |
Jun 10, 2022 | 8.55 | 8.68 | 8.52 | 8.52 | 7.97 | 6,055,300 |
Jun 09, 2022 | 8.90 | 8.98 | 8.67 | 8.67 | 8.11 | 9,587,600 |
Jun 08, 2022 | 9.10 | 9.10 | 8.91 | 8.96 | 8.38 | 6,527,200 |
Jun 07, 2022 | 8.92 | 9.05 | 8.84 | 9.05 | 8.46 | 5,198,400 |
Jun 06, 2022 | 8.93 | 9.02 | 8.87 | 8.88 | 8.30 | 7,798,100 |
Jun 03, 2022 | 8.77 | 8.87 | 8.66 | 8.71 | 8.15 | 8,209,500 |
Jun 02, 2022 | 8.59 | 8.99 | 8.55 | 8.97 | 8.39 | 11,207,900 |
Jun 01, 2022 | 8.85 | 8.85 | 8.56 | 8.64 | 8.08 | 5,202,300 |
May 31, 2022 | 8.76 | 8.85 | 8.69 | 8.81 | 8.24 | 5,452,300 |
May 27, 2022 | 8.72 | 8.77 | 8.65 | 8.77 | 8.20 | 7,252,000 |
May 26, 2022 | 8.43 | 8.65 | 8.39 | 8.63 | 8.07 | 6,793,200 |
May 25, 2022 | 8.28 | 8.48 | 8.26 | 8.45 | 7.90 | 6,776,600 |
May 24, 2022 | 8.31 | 8.34 | 8.19 | 8.23 | 7.70 | 4,998,800 |
May 23, 2022 | 8.50 | 8.57 | 8.44 | 8.55 | 8.00 | 4,924,400 |
May 20, 2022 | 8.64 | 8.64 | 8.32 | 8.55 | 8.00 | 9,290,700 |
May 19, 2022 | 8.32 | 8.64 | 8.32 | 8.44 | 7.89 | 9,070,600 |
May 18, 2022 | 8.56 | 8.61 | 8.31 | 8.32 | 7.78 | 7,241,600 |
May 17, 2022 | 8.47 | 8.66 | 8.46 | 8.66 | 8.10 | 10,582,000 |
May 16, 2022 | 8.29 | 8.40 | 8.27 | 8.29 | 7.75 | 4,863,600 |
May 13, 2022 | 8.11 | 8.38 | 8.07 | 8.37 | 7.83 | 9,214,100 |
May 12, 2022 | 7.80 | 8.01 | 7.77 | 7.96 | 7.44 | 8,742,200 |
May 11, 2022 | 8.11 | 8.21 | 7.89 | 7.90 | 7.39 | 9,138,600 |
May 10, 2022 | 8.08 | 8.23 | 8.01 | 8.13 | 7.60 | 9,736,500 |
May 09, 2022 | 7.93 | 8.05 | 7.75 | 7.76 | 7.26 | 11,256,600 |
May 06, 2022 | 8.06 | 8.27 | 7.93 | 8.08 | 7.56 | 7,958,400 |
May 05, 2022 | 8.28 | 8.31 | 7.96 | 8.04 | 7.52 | 9,598,500 |
May 04, 2022 | 8.11 | 8.42 | 7.95 | 8.41 | 7.87 | 9,315,400 |
May 03, 2022 | 7.94 | 8.09 | 7.94 | 8.08 | 7.56 | 6,322,900 |
May 02, 2022 | 7.98 | 8.14 | 7.86 | 8.14 | 7.61 | 10,483,000 |
Apr 29, 2022 | 8.13 | 8.30 | 7.96 | 7.96 | 7.44 | 11,497,300 |
Apr 28, 2022 | 8.11 | 8.46 | 8.02 | 8.34 | 7.80 | 13,811,600 |
Apr 27, 2022 | 7.70 | 7.89 | 7.60 | 7.74 | 7.24 | 8,819,300 |
Apr 26, 2022 | 7.82 | 7.84 | 7.49 | 7.50 | 7.01 | 11,936,900 |
Apr 25, 2022 | 7.80 | 7.90 | 7.68 | 7.90 | 7.39 | 10,501,600 |
Apr 22, 2022 | 8.05 | 8.09 | 7.90 | 7.91 | 7.40 | 6,509,200 |
Apr 21, 2022 | 8.25 | 8.28 | 8.02 | 8.03 | 7.51 | 8,569,800 |
Apr 20, 2022 | 8.27 | 8.30 | 8.13 | 8.14 | 7.61 | 6,670,500 |
Apr 19, 2022 | 7.97 | 8.15 | 7.88 | 8.15 | 7.62 | 9,121,200 |
Apr 18, 2022 | 8.00 | 8.14 | 7.92 | 8.01 | 7.49 | 13,483,300 |
Apr 14, 2022 | 8.42 | 8.43 | 8.08 | 8.10 | 7.58 | 8,078,900 |
Apr 13, 2022 | 8.25 | 8.43 | 8.22 | 8.40 | 7.86 | 7,122,500 |
Apr 12, 2022 | 8.33 | 8.35 | 8.02 | 8.09 | 7.57 | 8,440,600 |
Apr 11, 2022 | 8.24 | 8.32 | 8.14 | 8.21 | 7.68 | 7,302,500 |
Apr 08, 2022 | 8.62 | 8.62 | 8.42 | 8.43 | 7.88 | 8,483,600 |
Apr 07, 2022 | 8.66 | 8.73 | 8.52 | 8.60 | 8.04 | 9,724,700 |
Apr 06, 2022 | 8.77 | 8.82 | 8.59 | 8.71 | 8.15 | 8,891,400 |
Apr 05, 2022 | 8.91 | 9.04 | 8.86 | 8.87 | 8.30 | 12,914,200 |
Apr 04, 2022 | 8.92 | 9.15 | 8.89 | 9.08 | 8.49 | 9,251,400 |
Apr 01, 2022 | 9.20 | 9.22 | 8.70 | 8.80 | 8.23 | 15,176,400 |
Mar 31, 2022 | 9.44 | 9.44 | 9.11 | 9.12 | 8.53 | 13,271,900 |
Mar 30, 2022 | 9.51 | 9.62 | 9.38 | 9.38 | 8.77 | 9,602,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |