Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Aug 16, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Aug 15, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Aug 12, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Aug 11, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Aug 10, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Aug 09, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Aug 08, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Aug 05, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Aug 04, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Aug 03, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Aug 02, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Aug 01, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Jul 29, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jul 28, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Jul 27, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Jul 26, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Jul 25, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Jul 22, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Jul 21, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Jul 20, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Jul 19, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Jul 18, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Jul 15, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Jul 14, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Jul 13, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Jul 12, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Jul 11, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Jul 08, 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Jul 07, 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Jul 06, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Jul 05, 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Jul 01, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Jun 30, 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Jun 30, 2022 | 0.015 Dividend | |||||
Jun 29, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.34 | - |
Jun 28, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
Jun 27, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
Jun 24, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.34 | - |
Jun 23, 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | - |
Jun 22, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | - |
Jun 21, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.29 | - |
Jun 17, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
Jun 16, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
Jun 15, 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.31 | - |
Jun 14, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | - |
Jun 13, 2022 | 7.29 | 7.29 | 7.29 | 7.29 | 7.28 | - |
Jun 10, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.39 | - |
Jun 09, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.44 | - |
Jun 08, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.45 | - |
Jun 07, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.47 | - |
Jun 06, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.45 | - |
Jun 03, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | - |
Jun 02, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
Jun 01, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.50 | - |
May 31, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - |
May 31, 2022 | 0.015 Dividend | |||||
May 27, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | - |
May 26, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | - |
May 25, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | - |
May 24, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | - |
May 23, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
May 20, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
May 19, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
May 18, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
May 17, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.43 | - |
May 16, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | - |
May 13, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
May 12, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
May 11, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
May 10, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
May 09, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
May 06, 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
May 05, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
May 04, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | - |
May 03, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | - |
May 02, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
Apr 29, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | - |
Apr 29, 2022 | 0.013 Dividend | |||||
Apr 28, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
Apr 27, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
Apr 26, 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
Apr 25, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
Apr 22, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
Apr 21, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
Apr 20, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
Apr 19, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
Apr 18, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
Apr 14, 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
Apr 13, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | - |
Apr 12, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | - |
Apr 11, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - |
Apr 08, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | - |
Apr 07, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | - |
Apr 06, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.70 | - |
Apr 05, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
Apr 04, 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.79 | - |
Apr 01, 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.79 | - |
Mar 31, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | - |
Mar 31, 2022 | 0.013 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |