Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | - | - | - | - | - | - |
Aug 15, 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Aug 12, 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Aug 11, 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Aug 10, 2022 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Aug 09, 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Aug 08, 2022 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Aug 05, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Aug 04, 2022 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Aug 03, 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Aug 02, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Aug 01, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jul 29, 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Jul 28, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Jul 27, 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Jul 26, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jul 25, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Jul 22, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Jul 21, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jul 20, 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Jul 19, 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Jul 18, 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Jul 15, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Jul 14, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Jul 13, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Jul 12, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Jul 11, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Jul 08, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Jul 07, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Jul 06, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Jul 05, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Jul 01, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Jun 30, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Jun 30, 2022 | 0.031 Dividend | |||||
Jun 29, 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - |
Jun 28, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | - |
Jun 27, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | - |
Jun 24, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | - |
Jun 23, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - |
Jun 22, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | - |
Jun 21, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
Jun 17, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | - |
Jun 16, 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | - |
Jun 15, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | - |
Jun 14, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
Jun 13, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - |
Jun 10, 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | - |
Jun 09, 2022 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | - |
Jun 08, 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8.03 | - |
Jun 07, 2022 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | - |
Jun 06, 2022 | 8.11 | 8.11 | 8.11 | 8.11 | 8.08 | - |
Jun 03, 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | - |
Jun 02, 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.15 | - |
Jun 01, 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.15 | - |
May 31, 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.15 | - |
May 31, 2022 | 0.03 Dividend | |||||
May 27, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - |
May 26, 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | - |
May 25, 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - |
May 24, 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | - |
May 23, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.87 | - |
May 20, 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.85 | - |
May 19, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
May 18, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
May 17, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | - |
May 16, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | - |
May 13, 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.91 | - |
May 12, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | - |
May 11, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.92 | - |
May 10, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | - |
May 09, 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.91 | - |
May 06, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | - |
May 05, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - |
May 04, 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | - |
May 03, 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | - |
May 02, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - |
Apr 29, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | - |
Apr 29, 2022 | 0.031 Dividend | |||||
Apr 28, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - |
Apr 27, 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.12 | - |
Apr 26, 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.14 | - |
Apr 25, 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.14 | - |
Apr 22, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.15 | - |
Apr 21, 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.19 | - |
Apr 20, 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.21 | - |
Apr 19, 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.19 | - |
Apr 18, 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | - |
Apr 14, 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | - |
Apr 13, 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | - |
Apr 12, 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | - |
Apr 11, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | - |
Apr 08, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.26 | - |
Apr 07, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | - |
Apr 06, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Apr 05, 2022 | 8.48 | 8.48 | 8.48 | 8.48 | 8.38 | - |
Apr 04, 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.41 | - |
Apr 01, 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - |
Mar 31, 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.41 | - |
Mar 31, 2022 | 0.031 Dividend | |||||
Mar 30, 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |