Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 4,300 |
29 Jun 2022 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 1,300 |
28 Jun 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 19,000 |
27 Jun 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 86,700 |
24 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2,100 |
23 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2,100 |
22 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
21 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
17 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 600 |
16 Jun 2022 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 17,000 |
15 Jun 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,600 |
14 Jun 2022 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 32,600 |
13 Jun 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 11,200 |
10 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 40,000 |
09 Jun 2022 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | 1,578,100 |
08 Jun 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
07 Jun 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 44,100 |
06 Jun 2022 | 9.78 | 9.79 | 9.77 | 9.77 | 9.77 | 89,300 |
03 Jun 2022 | 9.76 | 9.82 | 9.76 | 9.79 | 9.79 | 503,000 |
02 Jun 2022 | 9.77 | 9.78 | 9.76 | 9.76 | 9.76 | 1,466,100 |
01 Jun 2022 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 6,866,800 |
31 May 2022 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | 54,700 |
27 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2,700 |
26 May 2022 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 24,100 |
25 May 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 31,200 |
24 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9,700 |
23 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
20 May 2022 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 22,300 |
19 May 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 8,500 |
18 May 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 25,200 |
17 May 2022 | 9.84 | 9.85 | 9.83 | 9.84 | 9.84 | 20,300 |
16 May 2022 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 25,300 |
13 May 2022 | 9.85 | 9.86 | 9.74 | 9.81 | 9.81 | 144,900 |
12 May 2022 | 9.87 | 9.87 | 9.84 | 9.85 | 9.85 | 45,900 |
11 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 300 |
10 May 2022 | 9.83 | 9.86 | 9.83 | 9.85 | 9.85 | 251,300 |
09 May 2022 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 24,200 |
06 May 2022 | 9.85 | 9.87 | 9.82 | 9.87 | 9.87 | 61,400 |
05 May 2022 | 9.86 | 9.87 | 9.85 | 9.85 | 9.85 | 19,800 |
04 May 2022 | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | 7,300 |
03 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10,100 |
02 May 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 24,600 |
29 Apr 2022 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 54,900 |
28 Apr 2022 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | 62,700 |
27 Apr 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 62,300 |
26 Apr 2022 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | 750,400 |
25 Apr 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 3,000 |
22 Apr 2022 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 5,900 |
21 Apr 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,900 |
20 Apr 2022 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 5,800 |
19 Apr 2022 | 9.89 | 9.90 | 9.86 | 9.87 | 9.87 | 110,600 |
18 Apr 2022 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | 4,100 |
14 Apr 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 32,900 |
13 Apr 2022 | 9.90 | 9.91 | 9.89 | 9.90 | 9.90 | 148,000 |
12 Apr 2022 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 7,400 |
11 Apr 2022 | 9.84 | 9.92 | 9.84 | 9.91 | 9.91 | 21,900 |
08 Apr 2022 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 1,700 |
07 Apr 2022 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | 18,800 |
06 Apr 2022 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | 700 |
05 Apr 2022 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | 3,100 |
04 Apr 2022 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | 14,900 |
01 Apr 2022 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 102,100 |
31 Mar 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 205,200 |
30 Mar 2022 | 9.91 | 9.94 | 9.91 | 9.91 | 9.91 | 131,700 |
29 Mar 2022 | 9.91 | 9.94 | 9.91 | 9.92 | 9.92 | 181,300 |
28 Mar 2022 | 9.94 | 9.95 | 9.91 | 9.91 | 9.91 | 33,600 |
25 Mar 2022 | 9.91 | 9.95 | 9.91 | 9.92 | 9.92 | 1,200 |
24 Mar 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 2,700 |
23 Mar 2022 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 3,000 |
22 Mar 2022 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | 66,600 |
21 Mar 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 327,300 |
18 Mar 2022 | 9.91 | 9.95 | 9.91 | 9.91 | 9.91 | 10,100 |
17 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 100,100 |
16 Mar 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 6,400 |
15 Mar 2022 | 9.91 | 9.94 | 9.91 | 9.92 | 9.92 | 137,400 |
14 Mar 2022 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | 146,300 |
11 Mar 2022 | 9.91 | 9.96 | 9.90 | 9.92 | 9.92 | 59,400 |
10 Mar 2022 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 4,300 |
09 Mar 2022 | 9.91 | 9.96 | 9.91 | 9.91 | 9.91 | 3,900 |
08 Mar 2022 | 9.90 | 9.95 | 9.90 | 9.91 | 9.91 | 8,600 |
07 Mar 2022 | 9.94 | 9.97 | 9.89 | 9.90 | 9.90 | 285,000 |
04 Mar 2022 | 9.89 | 9.97 | 9.89 | 9.93 | 9.93 | 2,600 |
03 Mar 2022 | 9.90 | 9.95 | 9.89 | 9.92 | 9.92 | 26,500 |
02 Mar 2022 | 9.97 | 9.97 | 9.91 | 9.92 | 9.92 | 5,600 |
01 Mar 2022 | 9.90 | 9.98 | 9.89 | 9.93 | 9.93 | 17,100 |
28 Feb 2022 | 9.96 | 10.00 | 9.93 | 9.98 | 9.98 | 24,800 |
25 Feb 2022 | 9.93 | 9.95 | 9.93 | 9.93 | 9.93 | 8,300 |
24 Feb 2022 | 9.89 | 9.93 | 9.89 | 9.91 | 9.91 | 12,400 |
23 Feb 2022 | 9.88 | 9.91 | 9.88 | 9.90 | 9.90 | 59,300 |
22 Feb 2022 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | 11,200 |
18 Feb 2022 | 9.89 | 9.92 | 9.86 | 9.90 | 9.90 | 197,100 |
17 Feb 2022 | 9.92 | 9.93 | 9.89 | 9.89 | 9.89 | 50,900 |
16 Feb 2022 | 9.94 | 9.95 | 9.91 | 9.91 | 9.91 | 164,300 |
15 Feb 2022 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | 20,900 |
14 Feb 2022 | 9.98 | 9.98 | 9.94 | 9.95 | 9.95 | 98,100 |
11 Feb 2022 | 10.00 | 10.00 | 9.94 | 9.99 | 9.99 | 303,200 |
10 Feb 2022 | 9.99 | 10.04 | 9.96 | 9.97 | 9.97 | 8,611,200 |
09 Feb 2022 | 10.00 | 10.01 | 9.97 | 9.97 | 9.97 | 353,500 |
08 Feb 2022 | 9.95 | 10.03 | 9.95 | 9.97 | 9.97 | 221,600 |
07 Feb 2022 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 6,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |