Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,261 |
25 May 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 2,300 |
24 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 500 |
23 May 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 23,900 |
20 May 2022 | 9.76 | 9.76 | 9.73 | 9.75 | 9.75 | 64,300 |
19 May 2022 | 9.74 | 9.75 | 9.73 | 9.75 | 9.75 | 17,800 |
18 May 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 7,700 |
17 May 2022 | 9.73 | 9.74 | 9.72 | 9.74 | 9.74 | 5,500 |
16 May 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 8,200 |
13 May 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 16,600 |
12 May 2022 | 9.75 | 9.75 | 9.73 | 9.74 | 9.74 | 39,500 |
11 May 2022 | 9.73 | 9.77 | 9.73 | 9.75 | 9.75 | 140,600 |
10 May 2022 | 9.77 | 9.78 | 9.75 | 9.76 | 9.76 | 62,900 |
09 May 2022 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 798,800 |
06 May 2022 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 9,600 |
05 May 2022 | 9.80 | 9.82 | 9.79 | 9.80 | 9.80 | 12,100 |
04 May 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 8,200 |
03 May 2022 | 9.78 | 9.80 | 9.78 | 9.79 | 9.79 | 5,700 |
02 May 2022 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 8,500 |
29 Apr 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 4,000 |
28 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,800 |
27 Apr 2022 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 12,200 |
26 Apr 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 201,600 |
25 Apr 2022 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | 4,900 |
22 Apr 2022 | 9.80 | 9.81 | 9.78 | 9.81 | 9.81 | 16,200 |
21 Apr 2022 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | 5,300 |
20 Apr 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 39,900 |
19 Apr 2022 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 11,900 |
18 Apr 2022 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 104,000 |
14 Apr 2022 | 9.78 | 9.79 | 9.78 | 9.78 | 9.78 | 3,400 |
13 Apr 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 22,900 |
12 Apr 2022 | 9.78 | 9.80 | 9.77 | 9.77 | 9.77 | 1,400 |
11 Apr 2022 | 9.76 | 9.78 | 9.76 | 9.77 | 9.77 | 3,800 |
08 Apr 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 139,000 |
07 Apr 2022 | 9.78 | 9.78 | 9.76 | 9.77 | 9.77 | 2,300 |
06 Apr 2022 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 6,200 |
05 Apr 2022 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 2,700 |
04 Apr 2022 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 2,600 |
01 Apr 2022 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 23,300 |
31 Mar 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 1,200 |
30 Mar 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 1,800 |
29 Mar 2022 | 9.75 | 9.78 | 9.75 | 9.77 | 9.77 | 26,100 |
28 Mar 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 8,100 |
25 Mar 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 3,200 |
24 Mar 2022 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | 4,800 |
23 Mar 2022 | 9.72 | 9.78 | 9.72 | 9.76 | 9.76 | 18,000 |
22 Mar 2022 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | 5,200 |
21 Mar 2022 | 9.77 | 9.77 | 9.72 | 9.72 | 9.72 | 12,000 |
18 Mar 2022 | 9.71 | 9.74 | 9.71 | 9.73 | 9.73 | 1,400 |
17 Mar 2022 | 9.63 | 9.75 | 9.63 | 9.74 | 9.74 | 6,000 |
16 Mar 2022 | 9.70 | 9.77 | 9.70 | 9.73 | 9.73 | 23,200 |
15 Mar 2022 | 9.72 | 9.73 | 9.71 | 9.72 | 9.72 | 6,200 |
14 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 6,700 |
11 Mar 2022 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 1,200 |
10 Mar 2022 | 9.76 | 9.76 | 9.71 | 9.71 | 9.71 | 13,900 |
09 Mar 2022 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 2,300 |
08 Mar 2022 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | 299,000 |
07 Mar 2022 | 9.71 | 9.74 | 9.71 | 9.73 | 9.73 | 292,400 |
04 Mar 2022 | 9.74 | 9.74 | 9.71 | 9.74 | 9.74 | 133,300 |
03 Mar 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 2,800 |
02 Mar 2022 | 9.76 | 9.76 | 9.73 | 9.74 | 9.74 | 9,700 |
01 Mar 2022 | 9.70 | 9.75 | 9.70 | 9.74 | 9.74 | 270,100 |
28 Feb 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
25 Feb 2022 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 11,700 |
24 Feb 2022 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 7,500 |
23 Feb 2022 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 5,900 |
22 Feb 2022 | 9.67 | 9.72 | 9.67 | 9.71 | 9.71 | 6,700 |
18 Feb 2022 | 9.70 | 9.74 | 9.70 | 9.72 | 9.72 | 7,600 |
17 Feb 2022 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 8,900 |
16 Feb 2022 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | 503,300 |
15 Feb 2022 | 9.72 | 9.72 | 9.71 | 9.72 | 9.72 | 2,200 |
14 Feb 2022 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | 4,900 |
11 Feb 2022 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | 2,400 |
10 Feb 2022 | 9.71 | 9.73 | 9.71 | 9.72 | 9.72 | 392,700 |
09 Feb 2022 | 9.69 | 9.71 | 9.69 | 9.69 | 9.69 | 1,700 |
08 Feb 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 42,400 |
07 Feb 2022 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | 62,000 |
04 Feb 2022 | 9.67 | 9.73 | 9.67 | 9.73 | 9.73 | 32,100 |
03 Feb 2022 | 9.67 | 9.73 | 9.67 | 9.73 | 9.73 | 3,800 |
02 Feb 2022 | 9.72 | 9.72 | 9.70 | 9.72 | 9.72 | 1,300 |
01 Feb 2022 | 9.73 | 9.74 | 9.71 | 9.74 | 9.74 | 11,400 |
31 Jan 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2,500 |
28 Jan 2022 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | 26,300 |
27 Jan 2022 | 9.71 | 9.74 | 9.69 | 9.70 | 9.70 | 93,500 |
26 Jan 2022 | 9.71 | 9.72 | 9.70 | 9.71 | 9.71 | 72,500 |
25 Jan 2022 | 9.70 | 9.70 | 9.67 | 9.69 | 9.69 | 3,300 |
24 Jan 2022 | 9.56 | 9.71 | 9.56 | 9.69 | 9.69 | 33,300 |
21 Jan 2022 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 41,200 |
20 Jan 2022 | 9.72 | 9.72 | 9.70 | 9.72 | 9.72 | 9,200 |
19 Jan 2022 | 9.73 | 9.73 | 9.70 | 9.72 | 9.72 | 55,400 |
18 Jan 2022 | 9.71 | 9.74 | 9.70 | 9.71 | 9.71 | 66,400 |
14 Jan 2022 | 9.72 | 9.73 | 9.71 | 9.73 | 9.73 | 11,700 |
13 Jan 2022 | 9.72 | 9.76 | 9.72 | 9.73 | 9.73 | 4,600 |
12 Jan 2022 | 9.74 | 9.75 | 9.73 | 9.73 | 9.73 | 5,600 |
11 Jan 2022 | 9.76 | 9.76 | 9.73 | 9.75 | 9.75 | 33,500 |
10 Jan 2022 | 9.73 | 9.77 | 9.73 | 9.76 | 9.76 | 76,400 |
07 Jan 2022 | 9.73 | 9.80 | 9.73 | 9.80 | 9.80 | 264,200 |
06 Jan 2022 | 9.75 | 9.78 | 9.72 | 9.72 | 9.72 | 18,700 |
05 Jan 2022 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | 266,200 |
04 Jan 2022 | 9.73 | 9.77 | 9.73 | 9.75 | 9.75 | 15,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |