Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 100,000 |
13 May 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 600 |
12 May 2022 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 6,300 |
11 May 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4,900 |
10 May 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
09 May 2022 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 19,000 |
06 May 2022 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | 400 |
05 May 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 400 |
04 May 2022 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 51,600 |
03 May 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10,000 |
02 May 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3,600 |
29 Apr 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 10,500 |
28 Apr 2022 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 46,600 |
27 Apr 2022 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 122,300 |
26 Apr 2022 | 9.89 | 9.89 | 9.83 | 9.84 | 9.84 | 32,300 |
25 Apr 2022 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 2,700 |
22 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1,000 |
21 Apr 2022 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 50,900 |
20 Apr 2022 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 11,500 |
19 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 300 |
18 Apr 2022 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | 3,400 |
14 Apr 2022 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 5,600 |
13 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
12 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1,100 |
11 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 300 |
08 Apr 2022 | 9.84 | 9.84 | 9.80 | 9.81 | 9.81 | 354,100 |
07 Apr 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 900 |
06 Apr 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 50,300 |
05 Apr 2022 | 9.81 | 9.81 | 9.79 | 9.81 | 9.81 | 7,400 |
04 Apr 2022 | 9.82 | 9.84 | 9.79 | 9.80 | 9.80 | 151,300 |
01 Apr 2022 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 17,800 |
31 Mar 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 35,000 |
30 Mar 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 45,300 |
29 Mar 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
28 Mar 2022 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 1,400 |
25 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
24 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 19,500 |
23 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
22 Mar 2022 | 9.78 | 9.79 | 9.76 | 9.78 | 9.78 | 41,600 |
21 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 21,400 |
18 Mar 2022 | 9.78 | 9.78 | 9.76 | 9.78 | 9.78 | 12,200 |
17 Mar 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 48,900 |
16 Mar 2022 | 9.77 | 9.79 | 9.76 | 9.78 | 9.78 | 92,000 |
15 Mar 2022 | 9.74 | 9.78 | 9.74 | 9.76 | 9.76 | 310,100 |
14 Mar 2022 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 19,100 |
11 Mar 2022 | 9.79 | 9.79 | 9.76 | 9.77 | 9.77 | 11,400 |
10 Mar 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 600 |
09 Mar 2022 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | 1,300 |
08 Mar 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 1,200 |
07 Mar 2022 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | 5,100 |
04 Mar 2022 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 1,400 |
03 Mar 2022 | 9.75 | 9.78 | 9.75 | 9.76 | 9.76 | 2,700 |
02 Mar 2022 | 9.78 | 9.78 | 9.75 | 9.76 | 9.76 | 4,700 |
01 Mar 2022 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 132,300 |
28 Feb 2022 | 9.75 | 9.75 | 9.73 | 9.74 | 9.74 | 222,800 |
25 Feb 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 4,400 |
24 Feb 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 6,100 |
23 Feb 2022 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 5,600 |
22 Feb 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 16,200 |
18 Feb 2022 | 9.75 | 9.75 | 9.72 | 9.75 | 9.75 | 31,900 |
17 Feb 2022 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | 1,100 |
16 Feb 2022 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 51,200 |
15 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
14 Feb 2022 | 9.73 | 9.74 | 9.72 | 9.74 | 9.74 | 18,400 |
11 Feb 2022 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 66,500 |
10 Feb 2022 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 660,900 |
09 Feb 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 50,000 |
08 Feb 2022 | 9.71 | 9.72 | 9.70 | 9.70 | 9.70 | 9,500 |
07 Feb 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 26,800 |
04 Feb 2022 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 93,400 |
03 Feb 2022 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | 51,900 |
02 Feb 2022 | 9.72 | 9.72 | 9.71 | 9.72 | 9.72 | 156,700 |
01 Feb 2022 | 9.73 | 9.73 | 9.71 | 9.73 | 9.73 | 181,700 |
31 Jan 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
28 Jan 2022 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 5,600 |
27 Jan 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 200 |
26 Jan 2022 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 49,200 |
25 Jan 2022 | 9.66 | 9.70 | 9.62 | 9.70 | 9.70 | 31,500 |
24 Jan 2022 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | 303,200 |
21 Jan 2022 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 3,600 |
20 Jan 2022 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 6,300 |
19 Jan 2022 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 190,600 |
18 Jan 2022 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 358,700 |
14 Jan 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
13 Jan 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 100 |
12 Jan 2022 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | 2,600 |
11 Jan 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 102,800 |
10 Jan 2022 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 20,200 |
07 Jan 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
06 Jan 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 500 |
05 Jan 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2,300 |
04 Jan 2022 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 8,000 |
03 Jan 2022 | 9.71 | 9.73 | 9.70 | 9.72 | 9.72 | 150,500 |
31 Dec 2021 | 9.67 | 9.71 | 9.67 | 9.71 | 9.71 | 2,900 |
30 Dec 2021 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
29 Dec 2021 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | 81,900 |
28 Dec 2021 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 10,900 |
27 Dec 2021 | 9.69 | 9.71 | 9.69 | 9.69 | 9.69 | 10,100 |
23 Dec 2021 | 9.70 | 9.71 | 9.70 | 9.70 | 9.70 | 800 |
22 Dec 2021 | 9.70 | 9.72 | 9.67 | 9.72 | 9.72 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |