Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 9.69 | 9.71 | 9.68 | 9.68 | 9.68 | 34,600 |
26 May 2022 | 9.68 | 9.71 | 9.68 | 9.70 | 9.70 | 13,200 |
25 May 2022 | 9.70 | 9.70 | 9.67 | 9.70 | 9.70 | 46,300 |
24 May 2022 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | 80,100 |
23 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1,100 |
20 May 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4,000 |
19 May 2022 | 9.69 | 9.69 | 9.65 | 9.67 | 9.67 | 44,100 |
18 May 2022 | 9.69 | 9.70 | 9.66 | 9.69 | 9.69 | 396,400 |
17 May 2022 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | 101,200 |
16 May 2022 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | 25,900 |
13 May 2022 | 9.68 | 9.68 | 9.66 | 9.67 | 9.67 | 15,400 |
12 May 2022 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | 606,500 |
11 May 2022 | 9.71 | 9.72 | 9.69 | 9.70 | 9.70 | 57,000 |
10 May 2022 | 9.72 | 9.72 | 9.70 | 9.71 | 9.71 | 159,500 |
09 May 2022 | 9.74 | 9.74 | 9.71 | 9.71 | 9.71 | 85,000 |
06 May 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 9,400 |
05 May 2022 | 9.73 | 9.75 | 9.72 | 9.74 | 9.74 | 52,100 |
04 May 2022 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 200 |
03 May 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 1,700 |
02 May 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 8,600 |
29 Apr 2022 | 9.71 | 9.76 | 9.71 | 9.73 | 9.73 | 1,400 |
28 Apr 2022 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 2,700 |
27 Apr 2022 | 9.76 | 9.76 | 9.72 | 9.76 | 9.76 | 285,600 |
26 Apr 2022 | 9.71 | 9.75 | 9.71 | 9.73 | 9.73 | 6,300 |
25 Apr 2022 | 9.73 | 9.79 | 9.72 | 9.72 | 9.72 | 12,100 |
22 Apr 2022 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | 9,200 |
21 Apr 2022 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 18,400 |
20 Apr 2022 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 24,900 |
19 Apr 2022 | 9.75 | 9.75 | 9.72 | 9.74 | 9.74 | 384,400 |
18 Apr 2022 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 13,300 |
14 Apr 2022 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 2,300 |
13 Apr 2022 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 5,600 |
12 Apr 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2,200 |
11 Apr 2022 | 9.73 | 9.73 | 9.71 | 9.73 | 9.73 | 6,100 |
08 Apr 2022 | 9.75 | 9.75 | 9.72 | 9.73 | 9.73 | 8,000 |
07 Apr 2022 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 12,900 |
06 Apr 2022 | 9.70 | 9.80 | 9.70 | 9.73 | 9.73 | 1,043,700 |
05 Apr 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 1,200 |
04 Apr 2022 | 9.74 | 9.74 | 9.71 | 9.73 | 9.73 | 1,200 |
01 Apr 2022 | 9.72 | 9.75 | 9.71 | 9.71 | 9.71 | 1,225,800 |
31 Mar 2022 | 9.74 | 9.74 | 9.72 | 9.74 | 9.74 | 2,600 |
30 Mar 2022 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 900 |
29 Mar 2022 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 151,800 |
28 Mar 2022 | 9.70 | 9.73 | 9.70 | 9.71 | 9.71 | 7,200 |
25 Mar 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
24 Mar 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 1,400 |
23 Mar 2022 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 2,100 |
22 Mar 2022 | 9.69 | 9.73 | 9.68 | 9.68 | 9.68 | 4,600 |
21 Mar 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 27,400 |
18 Mar 2022 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 4,200 |
17 Mar 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2,400 |
16 Mar 2022 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 2,900 |
15 Mar 2022 | 9.65 | 9.70 | 9.65 | 9.69 | 9.69 | 32,800 |
14 Mar 2022 | 9.70 | 9.70 | 9.67 | 9.70 | 9.70 | 10,800 |
11 Mar 2022 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 28,100 |
10 Mar 2022 | 9.66 | 9.69 | 9.66 | 9.69 | 9.69 | 24,600 |
09 Mar 2022 | 9.69 | 9.69 | 9.67 | 9.68 | 9.68 | 4,000 |
08 Mar 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 900 |
07 Mar 2022 | 9.66 | 9.68 | 9.65 | 9.67 | 9.67 | 8,100 |
04 Mar 2022 | 9.67 | 9.69 | 9.67 | 9.68 | 9.68 | 19,400 |
03 Mar 2022 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 323,100 |
02 Mar 2022 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 2,800 |
01 Mar 2022 | 9.65 | 9.68 | 9.65 | 9.67 | 9.67 | 8,500 |
28 Feb 2022 | 9.65 | 9.69 | 9.64 | 9.67 | 9.67 | 31,400 |
25 Feb 2022 | 9.67 | 9.70 | 9.65 | 9.68 | 9.68 | 20,200 |
24 Feb 2022 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | 3,300 |
23 Feb 2022 | 9.67 | 9.68 | 9.65 | 9.68 | 9.68 | 2,800 |
22 Feb 2022 | 9.65 | 9.68 | 9.65 | 9.67 | 9.67 | 2,700 |
18 Feb 2022 | 9.69 | 9.70 | 9.67 | 9.67 | 9.67 | 5,200 |
17 Feb 2022 | 9.67 | 9.68 | 9.65 | 9.65 | 9.65 | 12,900 |
16 Feb 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1,300 |
15 Feb 2022 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | 2,500 |
14 Feb 2022 | 9.65 | 9.68 | 9.65 | 9.65 | 9.65 | 9,600 |
11 Feb 2022 | 9.66 | 9.71 | 9.66 | 9.67 | 9.67 | 13,600 |
10 Feb 2022 | 9.66 | 9.67 | 9.66 | 9.67 | 9.67 | 1,600 |
09 Feb 2022 | 9.66 | 9.69 | 9.65 | 9.68 | 9.68 | 38,500 |
08 Feb 2022 | 9.67 | 9.73 | 9.64 | 9.67 | 9.67 | 99,600 |
07 Feb 2022 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 8,300 |
04 Feb 2022 | 9.68 | 9.71 | 9.68 | 9.68 | 9.68 | 145,400 |
03 Feb 2022 | 9.64 | 9.67 | 9.64 | 9.67 | 9.67 | 1,700 |
02 Feb 2022 | 9.66 | 9.67 | 9.64 | 9.66 | 9.66 | 53,900 |
01 Feb 2022 | 9.63 | 9.68 | 9.63 | 9.63 | 9.63 | 55,000 |
31 Jan 2022 | 9.65 | 9.66 | 9.63 | 9.63 | 9.63 | 14,200 |
28 Jan 2022 | 9.63 | 9.63 | 9.62 | 9.63 | 9.63 | 504,000 |
27 Jan 2022 | 9.63 | 9.65 | 9.62 | 9.63 | 9.63 | 46,100 |
26 Jan 2022 | 9.62 | 9.66 | 9.62 | 9.63 | 9.63 | 69,100 |
25 Jan 2022 | 9.63 | 9.66 | 9.60 | 9.61 | 9.61 | 708,200 |
24 Jan 2022 | 9.65 | 9.69 | 9.63 | 9.63 | 9.63 | 106,800 |
21 Jan 2022 | 9.75 | 9.76 | 9.68 | 9.68 | 9.68 | 615,500 |
20 Jan 2022 | 9.76 | 9.78 | 9.73 | 9.73 | 9.73 | 575,800 |
19 Jan 2022 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | 25,400 |
18 Jan 2022 | 9.82 | 9.84 | 9.78 | 9.78 | 9.78 | 70,000 |
14 Jan 2022 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 11,700 |
13 Jan 2022 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | 1,300 |
12 Jan 2022 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | 4,900 |
11 Jan 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 100,600 |
10 Jan 2022 | 9.83 | 9.88 | 9.82 | 9.87 | 9.87 | 4,500 |
07 Jan 2022 | 9.82 | 9.89 | 9.82 | 9.89 | 9.89 | 105,300 |
06 Jan 2022 | 9.84 | 9.85 | 9.79 | 9.83 | 9.83 | 168,400 |
05 Jan 2022 | 9.81 | 9.88 | 9.81 | 9.85 | 9.85 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |