Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 11,100 |
23 Jun 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 300 |
22 Jun 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 942,900 |
21 Jun 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,200 |
17 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 200 |
16 Jun 2022 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 259,400 |
15 Jun 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 85,300 |
14 Jun 2022 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | 16,800 |
13 Jun 2022 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 364,800 |
10 Jun 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 8,500 |
09 Jun 2022 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 7,400 |
08 Jun 2022 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | 2,100 |
07 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
06 Jun 2022 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 1,200 |
03 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
02 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
01 Jun 2022 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 2,100 |
31 May 2022 | 9.81 | 9.81 | 9.74 | 9.76 | 9.76 | 127,600 |
27 May 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
26 May 2022 | 9.79 | 9.80 | 9.78 | 9.80 | 9.80 | 55,600 |
25 May 2022 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 48,900 |
24 May 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 15,100 |
23 May 2022 | 9.71 | 9.76 | 9.71 | 9.76 | 9.76 | 107,700 |
20 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 200 |
19 May 2022 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 71,900 |
18 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 570,500 |
17 May 2022 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 296,600 |
16 May 2022 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | 33,300 |
13 May 2022 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | 3,900 |
12 May 2022 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 23,200 |
11 May 2022 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 9,300 |
10 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,100 |
09 May 2022 | 9.77 | 9.79 | 9.76 | 9.76 | 9.76 | 236,600 |
06 May 2022 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 3,200 |
05 May 2022 | 9.78 | 9.80 | 9.77 | 9.80 | 9.80 | 20,100 |
04 May 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 8,900 |
03 May 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 6,400 |
02 May 2022 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 7,300 |
29 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 600 |
28 Apr 2022 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | 5,000 |
27 Apr 2022 | 9.78 | 9.84 | 9.78 | 9.83 | 9.83 | 88,400 |
26 Apr 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 9,600 |
25 Apr 2022 | 9.79 | 9.86 | 9.79 | 9.85 | 9.85 | 22,200 |
22 Apr 2022 | 9.77 | 9.85 | 9.77 | 9.82 | 9.82 | 6,900 |
21 Apr 2022 | 9.85 | 9.86 | 9.84 | 9.85 | 9.85 | 5,100 |
20 Apr 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 6,400 |
19 Apr 2022 | 9.86 | 9.86 | 9.82 | 9.84 | 9.84 | 2,500 |
18 Apr 2022 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | 167,000 |
14 Apr 2022 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 300 |
13 Apr 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
12 Apr 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1,200 |
11 Apr 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 500 |
08 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
07 Apr 2022 | 9.83 | 9.87 | 9.83 | 9.85 | 9.85 | 800 |
06 Apr 2022 | 9.81 | 9.84 | 9.81 | 9.84 | 9.84 | 1,400 |
05 Apr 2022 | 9.87 | 9.87 | 9.83 | 9.85 | 9.85 | 2,600 |
04 Apr 2022 | 9.88 | 9.88 | 9.84 | 9.87 | 9.87 | 5,600 |
01 Apr 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,700 |
31 Mar 2022 | 9.86 | 9.88 | 9.85 | 9.87 | 9.87 | 51,600 |
30 Mar 2022 | 9.82 | 9.87 | 9.82 | 9.85 | 9.85 | 25,600 |
29 Mar 2022 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 94,700 |
28 Mar 2022 | 9.81 | 9.81 | 9.79 | 9.80 | 9.80 | 48,600 |
25 Mar 2022 | 9.82 | 9.83 | 9.81 | 9.83 | 9.83 | 83,200 |
24 Mar 2022 | 9.81 | 9.82 | 9.80 | 9.81 | 9.81 | 8,300 |
23 Mar 2022 | 9.84 | 9.84 | 9.80 | 9.81 | 9.81 | 50,600 |
22 Mar 2022 | 9.76 | 9.95 | 9.76 | 9.95 | 9.95 | 536,400 |
21 Mar 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 5,500 |
18 Mar 2022 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 17,700 |
17 Mar 2022 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | 5,200 |
16 Mar 2022 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 990,400 |
15 Mar 2022 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 10,200 |
14 Mar 2022 | 9.74 | 9.75 | 9.73 | 9.74 | 9.74 | 18,300 |
11 Mar 2022 | 9.74 | 9.75 | 9.74 | 9.74 | 9.74 | 16,600 |
10 Mar 2022 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 6,500 |
09 Mar 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 8,900 |
08 Mar 2022 | 9.73 | 9.73 | 9.72 | 9.73 | 9.73 | 4,000 |
07 Mar 2022 | 9.75 | 9.75 | 9.70 | 9.72 | 9.72 | 340,000 |
04 Mar 2022 | 9.72 | 9.75 | 9.72 | 9.75 | 9.75 | 38,000 |
03 Mar 2022 | 9.79 | 9.79 | 9.73 | 9.73 | 9.73 | 25,300 |
02 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
01 Mar 2022 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | 13,400 |
28 Feb 2022 | 9.76 | 9.76 | 9.70 | 9.72 | 9.72 | 18,200 |
25 Feb 2022 | 9.73 | 9.75 | 9.71 | 9.71 | 9.71 | 9,700 |
24 Feb 2022 | 9.71 | 9.74 | 9.71 | 9.73 | 9.73 | 5,000 |
23 Feb 2022 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 53,600 |
22 Feb 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 4,100 |
18 Feb 2022 | 9.78 | 9.78 | 9.75 | 9.76 | 9.76 | 9,700 |
17 Feb 2022 | 9.76 | 9.78 | 9.76 | 9.77 | 9.77 | 12,400 |
16 Feb 2022 | 9.76 | 9.76 | 9.73 | 9.75 | 9.75 | 3,500 |
15 Feb 2022 | 9.77 | 9.77 | 9.74 | 9.75 | 9.75 | 54,000 |
14 Feb 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
11 Feb 2022 | 9.80 | 9.80 | 9.76 | 9.77 | 9.77 | 1,200 |
10 Feb 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 4,100 |
09 Feb 2022 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 13,400 |
08 Feb 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 4,800 |
07 Feb 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 2,100 |
04 Feb 2022 | 9.75 | 9.78 | 9.75 | 9.76 | 9.76 | 24,900 |
03 Feb 2022 | 9.71 | 9.79 | 9.71 | 9.78 | 9.78 | 4,500 |
02 Feb 2022 | 9.72 | 9.79 | 9.72 | 9.78 | 9.78 | 30,200 |
01 Feb 2022 | 9.71 | 9.78 | 9.70 | 9.78 | 9.78 | 38,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |