Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | - | - | - | - | - | - |
Aug 05, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Aug 04, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Aug 03, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Aug 02, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Aug 01, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Jul 29, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Jul 28, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jul 27, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Jul 26, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Jul 25, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Jul 22, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Jul 21, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Jul 20, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jul 19, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Jul 18, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Jul 15, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Jul 14, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jul 13, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Jul 12, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jul 11, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Jul 08, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Jul 07, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Jul 06, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jul 05, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Jul 01, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Jun 30, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Jun 30, 2022 | 0.02 Dividend | |||||
Jun 29, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.55 | - |
Jun 28, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | - |
Jun 27, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | - |
Jun 24, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.52 | - |
Jun 23, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | - |
Jun 22, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.50 | - |
Jun 21, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | - |
Jun 17, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.45 | - |
Jun 16, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.46 | - |
Jun 15, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.44 | - |
Jun 14, 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.34 | - |
Jun 13, 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.40 | - |
Jun 10, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | - |
Jun 09, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | - |
Jun 08, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.66 | - |
Jun 07, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | - |
Jun 06, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | - |
Jun 03, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.74 | - |
Jun 02, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.76 | - |
Jun 01, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | - |
May 31, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - |
May 31, 2022 | 0.016 Dividend | |||||
May 27, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | - |
May 26, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
May 25, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.79 | - |
May 24, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
May 23, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
May 20, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.74 | - |
May 19, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.72 | - |
May 18, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
May 17, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
May 16, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.72 | - |
May 13, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
May 12, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
May 11, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
May 10, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | - |
May 09, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.62 | - |
May 06, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.59 | - |
May 05, 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.60 | - |
May 04, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
May 03, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.62 | - |
May 02, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
Apr 29, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
Apr 29, 2022 | 0.013 Dividend | |||||
Apr 28, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Apr 27, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Apr 26, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Apr 25, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Apr 22, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
Apr 21, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
Apr 20, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Apr 19, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.67 | - |
Apr 18, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | - |
Apr 14, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | - |
Apr 13, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | - |
Apr 12, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | - |
Apr 11, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
Apr 08, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | - |
Apr 07, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | - |
Apr 06, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
Apr 05, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - |
Apr 04, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
Apr 01, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | - |
Mar 31, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
Mar 31, 2022 | 0.011 Dividend | |||||
Mar 30, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
Mar 29, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
Mar 28, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | - |
Mar 25, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - |
Mar 24, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
Mar 23, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
Mar 22, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |