Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | 14,500 |
24 May 2022 | 9.69 | 9.72 | 9.67 | 9.68 | 9.68 | 119,300 |
23 May 2022 | 9.67 | 9.69 | 9.67 | 9.67 | 9.67 | 1,300 |
20 May 2022 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 36,700 |
19 May 2022 | 9.67 | 9.70 | 9.67 | 9.69 | 9.69 | 12,700 |
18 May 2022 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 48,100 |
17 May 2022 | 9.68 | 9.69 | 9.67 | 9.67 | 9.67 | 1,200 |
16 May 2022 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 25,300 |
13 May 2022 | 9.66 | 9.69 | 9.66 | 9.68 | 9.68 | 2,900 |
12 May 2022 | 9.68 | 9.70 | 9.67 | 9.67 | 9.67 | 627,800 |
11 May 2022 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 39,900 |
10 May 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 115,600 |
09 May 2022 | 9.72 | 9.73 | 9.70 | 9.71 | 9.71 | 69,000 |
06 May 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 10,400 |
05 May 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 10,800 |
04 May 2022 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 1,800 |
03 May 2022 | 9.73 | 9.73 | 9.72 | 9.73 | 9.73 | 91,200 |
02 May 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 33,400 |
29 Apr 2022 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | 2,900 |
28 Apr 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 17,600 |
27 Apr 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 3,500 |
26 Apr 2022 | 9.73 | 9.73 | 9.71 | 9.73 | 9.73 | 26,200 |
25 Apr 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 14,700 |
22 Apr 2022 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | 10,100 |
21 Apr 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 6,400 |
20 Apr 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 30,100 |
19 Apr 2022 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | 355,200 |
18 Apr 2022 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | 3,900 |
14 Apr 2022 | 9.75 | 9.75 | 9.73 | 9.75 | 9.75 | 2,800 |
13 Apr 2022 | 9.73 | 9.75 | 9.72 | 9.75 | 9.75 | 1,800 |
12 Apr 2022 | 9.74 | 9.74 | 9.70 | 9.72 | 9.72 | 3,700 |
11 Apr 2022 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | 7,700 |
08 Apr 2022 | 9.71 | 9.74 | 9.70 | 9.73 | 9.73 | 29,100 |
07 Apr 2022 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | 3,300 |
06 Apr 2022 | 9.73 | 9.74 | 9.70 | 9.74 | 9.74 | 515,400 |
05 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 900 |
04 Apr 2022 | 9.74 | 9.74 | 9.72 | 9.74 | 9.74 | 40,200 |
01 Apr 2022 | 9.75 | 9.75 | 9.71 | 9.74 | 9.74 | 1,235,100 |
31 Mar 2022 | 9.72 | 9.78 | 9.70 | 9.75 | 9.75 | 4,000 |
30 Mar 2022 | 9.71 | 9.71 | 9.70 | 9.71 | 9.71 | 500 |
29 Mar 2022 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 150,200 |
28 Mar 2022 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | 23,300 |
25 Mar 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 400 |
24 Mar 2022 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 1,300 |
23 Mar 2022 | 9.68 | 9.69 | 9.68 | 9.68 | 9.68 | 29,700 |
22 Mar 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 300 |
21 Mar 2022 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 300 |
18 Mar 2022 | 9.69 | 9.70 | 9.67 | 9.68 | 9.68 | 6,900 |
17 Mar 2022 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 8,000 |
16 Mar 2022 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | 2,600 |
15 Mar 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2,300 |
14 Mar 2022 | 9.65 | 9.68 | 9.65 | 9.67 | 9.67 | 29,600 |
11 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,000 |
10 Mar 2022 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | 9,100 |
09 Mar 2022 | 9.70 | 9.70 | 9.66 | 9.68 | 9.68 | 1,400 |
08 Mar 2022 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | 700 |
07 Mar 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3,700 |
04 Mar 2022 | 9.65 | 9.70 | 9.65 | 9.69 | 9.69 | 54,400 |
03 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
02 Mar 2022 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 7,600 |
01 Mar 2022 | 9.67 | 9.67 | 9.65 | 9.65 | 9.65 | 1,700 |
28 Feb 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1,700 |
25 Feb 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 13,100 |
24 Feb 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 7,500 |
23 Feb 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 44,800 |
22 Feb 2022 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 700 |
18 Feb 2022 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 2,800 |
17 Feb 2022 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 10,300 |
16 Feb 2022 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | 300 |
15 Feb 2022 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | 2,400 |
14 Feb 2022 | 9.67 | 9.72 | 9.67 | 9.69 | 9.69 | 2,700 |
11 Feb 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 500 |
10 Feb 2022 | 9.67 | 9.69 | 9.66 | 9.67 | 9.67 | 2,500 |
09 Feb 2022 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 3,800 |
08 Feb 2022 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 18,700 |
07 Feb 2022 | 9.68 | 9.69 | 9.67 | 9.69 | 9.69 | 13,500 |
04 Feb 2022 | 9.66 | 9.69 | 9.66 | 9.69 | 9.69 | 8,500 |
03 Feb 2022 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 3,000 |
02 Feb 2022 | 9.65 | 9.70 | 9.65 | 9.67 | 9.67 | 41,900 |
01 Feb 2022 | 9.64 | 9.68 | 9.63 | 9.65 | 9.65 | 27,000 |
31 Jan 2022 | 9.61 | 9.66 | 9.61 | 9.66 | 9.66 | 52,600 |
28 Jan 2022 | 9.63 | 9.63 | 9.62 | 9.63 | 9.63 | 558,400 |
27 Jan 2022 | 9.64 | 9.65 | 9.61 | 9.63 | 9.63 | 77,500 |
26 Jan 2022 | 9.63 | 9.66 | 9.63 | 9.64 | 9.64 | 404,300 |
25 Jan 2022 | 9.65 | 9.65 | 9.60 | 9.63 | 9.63 | 668,500 |
24 Jan 2022 | 9.65 | 9.70 | 9.61 | 9.62 | 9.62 | 1,020,200 |
21 Jan 2022 | 9.77 | 9.77 | 9.65 | 9.65 | 9.65 | 290,600 |
20 Jan 2022 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | 78,400 |
19 Jan 2022 | 9.82 | 9.83 | 9.75 | 9.76 | 9.76 | 42,700 |
18 Jan 2022 | 9.84 | 9.85 | 9.80 | 9.80 | 9.80 | 8,500 |
14 Jan 2022 | 9.85 | 9.85 | 9.80 | 9.82 | 9.82 | 4,000 |
13 Jan 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3,200 |
12 Jan 2022 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 44,200 |
11 Jan 2022 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 105,900 |
10 Jan 2022 | 9.90 | 9.95 | 9.81 | 9.84 | 9.84 | 5,800 |
07 Jan 2022 | 9.88 | 9.95 | 9.87 | 9.95 | 9.95 | 12,300 |
06 Jan 2022 | 9.88 | 9.93 | 9.80 | 9.88 | 9.88 | 173,300 |
05 Jan 2022 | 9.89 | 9.95 | 9.89 | 9.90 | 9.90 | 4,200 |
04 Jan 2022 | 9.94 | 9.94 | 9.90 | 9.91 | 9.91 | 6,300 |
03 Jan 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 424,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |