Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 11,800 |
23 Jun 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 14,100 |
22 Jun 2022 | 9.85 | 9.87 | 9.85 | 9.85 | 9.85 | 14,000 |
21 Jun 2022 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 47,200 |
17 Jun 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 82,200 |
16 Jun 2022 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 139,500 |
15 Jun 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1,400 |
14 Jun 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 2,300 |
13 Jun 2022 | 9.86 | 9.87 | 9.84 | 9.86 | 9.86 | 167,600 |
10 Jun 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 600 |
09 Jun 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 100 |
08 Jun 2022 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 23,100 |
07 Jun 2022 | 9.88 | 9.88 | 9.86 | 9.87 | 9.87 | 800 |
06 Jun 2022 | 9.88 | 9.88 | 9.85 | 9.86 | 9.86 | 2,200 |
03 Jun 2022 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 10,900 |
02 Jun 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 11,400 |
01 Jun 2022 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 4,100 |
31 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 278,600 |
27 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
26 May 2022 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | 146,800 |
25 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
24 May 2022 | 9.86 | 9.86 | 9.84 | 9.85 | 9.85 | 6,900 |
23 May 2022 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | 18,300 |
20 May 2022 | 9.84 | 9.84 | 9.83 | 9.84 | 9.84 | 2,200 |
19 May 2022 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 17,500 |
18 May 2022 | 9.84 | 9.86 | 9.83 | 9.83 | 9.83 | 169,400 |
17 May 2022 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 4,600 |
16 May 2022 | 9.83 | 9.87 | 9.83 | 9.85 | 9.85 | 534,500 |
13 May 2022 | 9.83 | 9.85 | 9.83 | 9.83 | 9.83 | 72,500 |
12 May 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 65,900 |
11 May 2022 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 275,000 |
10 May 2022 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | 552,800 |
09 May 2022 | 9.85 | 9.85 | 9.83 | 9.84 | 9.84 | 62,000 |
06 May 2022 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 158,700 |
05 May 2022 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 300,000 |
04 May 2022 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 14,100 |
03 May 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 700 |
02 May 2022 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 1,004,000 |
29 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 11,300 |
28 Apr 2022 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 28,200 |
27 Apr 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 134,900 |
26 Apr 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 11,600 |
25 Apr 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 56,000 |
22 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 700 |
21 Apr 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 45,900 |
20 Apr 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 120,400 |
19 Apr 2022 | 9.84 | 9.88 | 9.84 | 9.86 | 9.86 | 237,700 |
18 Apr 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 1,139,300 |
14 Apr 2022 | 9.84 | 9.87 | 9.84 | 9.86 | 9.86 | 250,600 |
13 Apr 2022 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 165,300 |
12 Apr 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 3,900 |
11 Apr 2022 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 295,700 |
08 Apr 2022 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 66,900 |
07 Apr 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 312,300 |
06 Apr 2022 | 9.84 | 9.85 | 9.81 | 9.84 | 9.84 | 214,500 |
05 Apr 2022 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 168,400 |
04 Apr 2022 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | 46,100 |
01 Apr 2022 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | 252,200 |
31 Mar 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 405,300 |
30 Mar 2022 | 9.82 | 9.83 | 9.81 | 9.82 | 9.82 | 668,000 |
29 Mar 2022 | 9.82 | 9.86 | 9.82 | 9.85 | 9.85 | 645,500 |
28 Mar 2022 | 9.84 | 9.85 | 9.80 | 9.84 | 9.84 | 710,600 |
25 Mar 2022 | 9.92 | 10.51 | 9.86 | 9.90 | 9.90 | 289,200 |
24 Mar 2022 | 9.59 | 10.01 | 9.37 | 9.95 | 9.95 | 242,100 |
23 Mar 2022 | 9.66 | 9.85 | 9.31 | 9.72 | 9.72 | 183,100 |
22 Mar 2022 | 9.91 | 9.94 | 9.90 | 9.92 | 9.92 | 1,281,300 |
21 Mar 2022 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | 73,500 |
18 Mar 2022 | 9.93 | 9.94 | 9.90 | 9.91 | 9.91 | 161,800 |
17 Mar 2022 | 9.91 | 9.94 | 9.91 | 9.93 | 9.93 | 106,000 |
16 Mar 2022 | 9.93 | 9.95 | 9.91 | 9.91 | 9.91 | 173,800 |
15 Mar 2022 | 9.90 | 9.93 | 9.89 | 9.92 | 9.92 | 248,400 |
14 Mar 2022 | 9.92 | 9.93 | 9.85 | 9.86 | 9.86 | 401,700 |
11 Mar 2022 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 269,700 |
10 Mar 2022 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 59,300 |
09 Mar 2022 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 419,100 |
08 Mar 2022 | 9.92 | 9.93 | 9.91 | 9.91 | 9.91 | 1,026,100 |
07 Mar 2022 | 9.90 | 9.94 | 9.89 | 9.93 | 9.93 | 1,104,200 |
04 Mar 2022 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 182,400 |
03 Mar 2022 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 232,500 |
02 Mar 2022 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 283,400 |
01 Mar 2022 | 9.90 | 9.91 | 9.88 | 9.89 | 9.89 | 345,700 |
28 Feb 2022 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | 743,500 |
25 Feb 2022 | 9.92 | 9.93 | 9.91 | 9.91 | 9.91 | 155,000 |
24 Feb 2022 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 232,500 |
23 Feb 2022 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | 427,000 |
22 Feb 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 7,100 |
18 Feb 2022 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 17,200 |
17 Feb 2022 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 67,100 |
16 Feb 2022 | 9.93 | 9.95 | 9.92 | 9.92 | 9.92 | 385,300 |
15 Feb 2022 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 264,500 |
14 Feb 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 4,500 |
11 Feb 2022 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 3,600 |
10 Feb 2022 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 27,500 |
09 Feb 2022 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 17,100 |
08 Feb 2022 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 2,000 |
07 Feb 2022 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 11,000 |
04 Feb 2022 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 25,900 |
03 Feb 2022 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 3,400 |
02 Feb 2022 | 9.91 | 9.95 | 9.91 | 9.92 | 9.92 | 17,100 |
01 Feb 2022 | 9.95 | 9.95 | 9.91 | 9.92 | 9.92 | 33,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |