Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 20, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
May 19, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
May 18, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
May 17, 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
May 16, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
May 13, 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
May 12, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
May 11, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
May 10, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
May 09, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
May 06, 2022 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
May 05, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
May 04, 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
May 03, 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
May 02, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Apr 29, 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
Apr 28, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 27, 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Apr 26, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Apr 25, 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Apr 22, 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Apr 21, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Apr 20, 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Apr 19, 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Apr 18, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Apr 14, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Apr 13, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Apr 12, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Apr 11, 2022 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Apr 08, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Apr 07, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Apr 06, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Apr 05, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Apr 04, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 01, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Mar 31, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Mar 30, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Mar 29, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 28, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 25, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Mar 24, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Mar 23, 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Mar 22, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Mar 21, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 18, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Mar 17, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Mar 16, 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Mar 15, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
Mar 14, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
Mar 11, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Mar 10, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Mar 09, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Mar 08, 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Mar 07, 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Mar 04, 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 03, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Mar 02, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Mar 01, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Feb 28, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Feb 25, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Feb 24, 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Feb 23, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Feb 22, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Feb 18, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Feb 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Feb 16, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Feb 15, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Feb 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Feb 11, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Feb 10, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Feb 09, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Feb 08, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Feb 07, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Feb 04, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Feb 03, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Feb 02, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 01, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Jan 31, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jan 28, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jan 27, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Jan 26, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jan 25, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Jan 24, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Jan 21, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Jan 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 19, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Jan 18, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Jan 17, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Jan 14, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Jan 13, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Jan 12, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 11, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Jan 10, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 07, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 06, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 05, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 04, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Dec 31, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Dec 30, 2021 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |