Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 9.74 | 9.78 | 9.74 | 9.74 | 9.74 | 3,801 |
24 May 2022 | 9.79 | 9.79 | 9.75 | 9.76 | 9.76 | 25,200 |
23 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 600 |
20 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
19 May 2022 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 1,900 |
18 May 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 1,303,100 |
17 May 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
16 May 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1,600 |
13 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
12 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 74,100 |
11 May 2022 | 9.78 | 9.78 | 9.75 | 9.75 | 9.75 | 2,800 |
10 May 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 500 |
09 May 2022 | 9.78 | 9.79 | 9.77 | 9.78 | 9.78 | 37,200 |
06 May 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
05 May 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 41,900 |
04 May 2022 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | 178,100 |
03 May 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 22,000 |
02 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4,200 |
29 Apr 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 61,700 |
28 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
27 Apr 2022 | 9.82 | 9.82 | 9.80 | 9.82 | 9.82 | 2,700 |
26 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
25 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2,800 |
22 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 117,000 |
21 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 44,900 |
20 Apr 2022 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 24,900 |
19 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 336,100 |
18 Apr 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100,000 |
14 Apr 2022 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 3,500 |
13 Apr 2022 | 9.82 | 9.85 | 9.82 | 9.84 | 9.84 | 24,800 |
12 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 500 |
11 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
08 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
07 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
06 Apr 2022 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 800 |
05 Apr 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 700 |
04 Apr 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 25,100 |
01 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
31 Mar 2022 | 9.82 | 9.83 | 9.79 | 9.82 | 9.82 | 3,700 |
30 Mar 2022 | 9.76 | 9.81 | 9.76 | 9.81 | 9.81 | 9,700 |
29 Mar 2022 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 1,100 |
28 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
25 Mar 2022 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 700 |
24 Mar 2022 | 9.76 | 9.77 | 9.75 | 9.77 | 9.77 | 201,700 |
23 Mar 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
22 Mar 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
21 Mar 2022 | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | 40,700 |
18 Mar 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 8,900 |
17 Mar 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 400 |
16 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
15 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 300 |
14 Mar 2022 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 83,700 |
11 Mar 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
10 Mar 2022 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | 3,800 |
09 Mar 2022 | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | 11,400 |
08 Mar 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 110,900 |
07 Mar 2022 | 9.78 | 9.78 | 9.75 | 9.77 | 9.77 | 214,100 |
04 Mar 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
03 Mar 2022 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 7,500 |
02 Mar 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
01 Mar 2022 | 9.74 | 9.76 | 9.74 | 9.74 | 9.74 | 5,700 |
28 Feb 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 400 |
25 Feb 2022 | 9.74 | 9.77 | 9.74 | 9.76 | 9.76 | 13,600 |
24 Feb 2022 | 9.75 | 9.76 | 9.74 | 9.76 | 9.76 | 14,300 |
23 Feb 2022 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | 70,500 |
22 Feb 2022 | 9.70 | 9.76 | 9.70 | 9.76 | 9.76 | 9,000 |
18 Feb 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 300 |
17 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
16 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
15 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3,200 |
14 Feb 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
11 Feb 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
10 Feb 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
09 Feb 2022 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | 400 |
08 Feb 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 500 |
07 Feb 2022 | 9.80 | 9.82 | 9.78 | 9.82 | 9.82 | 10,800 |
04 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
03 Feb 2022 | 9.79 | 9.79 | 9.77 | 9.79 | 9.79 | 62,200 |
02 Feb 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
01 Feb 2022 | 9.78 | 9.79 | 9.76 | 9.79 | 9.79 | 61,700 |
31 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2,300 |
28 Jan 2022 | 9.80 | 9.80 | 9.70 | 9.76 | 9.76 | 37,100 |
27 Jan 2022 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 27,200 |
26 Jan 2022 | 9.72 | 9.77 | 9.72 | 9.77 | 9.77 | 12,200 |
25 Jan 2022 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 100,800 |
24 Jan 2022 | 9.74 | 9.77 | 9.73 | 9.77 | 9.77 | 218,200 |
21 Jan 2022 | 9.75 | 9.78 | 9.75 | 9.76 | 9.76 | 8,700 |
20 Jan 2022 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 500 |
19 Jan 2022 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 132,300 |
18 Jan 2022 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | 7,800 |
14 Jan 2022 | 9.76 | 9.82 | 9.76 | 9.78 | 9.78 | 33,000 |
13 Jan 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,100 |
12 Jan 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
11 Jan 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
10 Jan 2022 | 9.98 | 9.98 | 9.79 | 9.79 | 9.79 | 2,200 |
07 Jan 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
06 Jan 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
05 Jan 2022 | 9.80 | 9.83 | 9.79 | 9.83 | 9.83 | 41,900 |
04 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
03 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |