Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | - | - | - | - | - | - |
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | - | - | - | - | - | - |
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | - | - | - | - | - | - |
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | - | - | - | - | - | - |
13 May 2022 | - | - | - | - | - | - |
12 May 2022 | - | - | - | - | - | - |
11 May 2022 | - | - | - | - | - | - |
10 May 2022 | - | - | - | - | - | - |
09 May 2022 | - | - | - | - | - | - |
06 May 2022 | - | - | - | - | - | - |
05 May 2022 | - | - | - | - | - | - |
04 May 2022 | - | - | - | - | - | - |
03 May 2022 | - | - | - | - | - | - |
02 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
28 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
27 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
26 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
25 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
22 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
21 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
20 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
19 Apr 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
18 Apr 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
14 Apr 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
13 Apr 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
12 Apr 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
11 Apr 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
08 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
07 Apr 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
06 Apr 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
05 Apr 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
04 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
01 Apr 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
31 Mar 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
30 Mar 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
29 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
28 Mar 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
25 Mar 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
24 Mar 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
23 Mar 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
22 Mar 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
21 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
18 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
17 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
16 Mar 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
15 Mar 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
14 Mar 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
11 Mar 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
10 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
09 Mar 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
08 Mar 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
07 Mar 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
04 Mar 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
03 Mar 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
02 Mar 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
01 Mar 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
28 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
25 Feb 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
24 Feb 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
23 Feb 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
22 Feb 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
18 Feb 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
17 Feb 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
16 Feb 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
15 Feb 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
14 Feb 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
11 Feb 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
10 Feb 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
09 Feb 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
08 Feb 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
07 Feb 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
04 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
03 Feb 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
02 Feb 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
01 Feb 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
31 Jan 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
28 Jan 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
27 Jan 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
26 Jan 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
25 Jan 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
24 Jan 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
21 Jan 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
20 Jan 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
19 Jan 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
18 Jan 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
14 Jan 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
13 Jan 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
12 Jan 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
11 Jan 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
10 Jan 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
07 Jan 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
06 Jan 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
05 Jan 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |