Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 50 |
Aug 09, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Aug 08, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Aug 05, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Aug 04, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Aug 03, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Aug 02, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Aug 01, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jul 29, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jul 28, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Jul 27, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Jul 26, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jul 25, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jul 22, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Jul 21, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Jul 20, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Jul 19, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Jul 18, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jul 15, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Jul 14, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Jul 13, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Jul 12, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jul 11, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jul 08, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Jul 07, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Jul 06, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jul 05, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Jul 04, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Jul 01, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Jun 30, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Jun 29, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Jun 28, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Jun 27, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Jun 24, 2022 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | - |
Jun 23, 2022 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | - |
Jun 22, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Jun 21, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jun 20, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jun 17, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Jun 16, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Jun 15, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jun 14, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jun 13, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Jun 10, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jun 09, 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Jun 08, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Jun 07, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Jun 06, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Jun 03, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jun 02, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Jun 01, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
May 31, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
May 30, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
May 27, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
May 26, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
May 25, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
May 24, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
May 23, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
May 20, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
May 19, 2022 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - |
May 18, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
May 17, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
May 16, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
May 13, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
May 12, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
May 11, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
May 10, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
May 09, 2022 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | 50 |
May 06, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
May 05, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
May 04, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
May 03, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
May 02, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Apr 29, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Apr 28, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Apr 27, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Apr 26, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Apr 25, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Apr 22, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Apr 21, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 20, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Apr 19, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 14, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 13, 2022 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
Apr 12, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Apr 11, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Apr 08, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 07, 2022 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
Apr 06, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 05, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 04, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Apr 01, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Mar 31, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Mar 31, 2022 | 0.20493 Dividend | |||||
Mar 30, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.50 | - |
Mar 29, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - |
Mar 28, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - |
Mar 25, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - |
Mar 24, 2022 | 11.50 | 11.80 | 11.50 | 11.80 | 11.59 | - |
Mar 23, 2022 | 11.70 | 11.70 | 11.40 | 11.40 | 11.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |