Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | 22,500 |
May 25, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
May 24, 2022 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 1,500 |
May 20, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 5,100 |
May 19, 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 300 |
May 18, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,000 |
May 17, 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 7,100 |
May 16, 2022 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 23,200 |
May 13, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 12, 2022 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 1,200 |
May 11, 2022 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 3,200 |
May 10, 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 1,100 |
May 09, 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 5,300 |
May 06, 2022 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | 1,100 |
May 05, 2022 | 9.92 | 9.92 | 9.87 | 9.88 | 9.88 | 16,900 |
May 04, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
May 03, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
May 02, 2022 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | 4,100 |
Apr 29, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 28, 2022 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 1,100 |
Apr 27, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 700 |
Apr 26, 2022 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | 55,200 |
Apr 25, 2022 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 600 |
Apr 22, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 200 |
Apr 21, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2,900 |
Apr 20, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Apr 19, 2022 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 800 |
Apr 18, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 500 |
Apr 14, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 500 |
Apr 13, 2022 | 9.96 | 9.97 | 9.94 | 9.94 | 9.94 | 19,500 |
Apr 12, 2022 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 600 |
Apr 11, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 11,000 |
Apr 08, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 400 |
Apr 07, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200 |
Apr 06, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 40,700 |
Apr 05, 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 12,000 |
Apr 04, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,500 |
Apr 01, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
Mar 31, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 6,100 |
Mar 30, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,900 |
Mar 29, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3,800 |
Mar 28, 2022 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 3,400 |
Mar 25, 2022 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | 100 |
Mar 24, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
Mar 23, 2022 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | 4,600 |
Mar 22, 2022 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 6,400 |
Mar 21, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,100 |
Mar 18, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Mar 17, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 500 |
Mar 16, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Mar 15, 2022 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 3,700 |
Mar 14, 2022 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 700 |
Mar 11, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Mar 10, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 300 |
Mar 09, 2022 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 600 |
Mar 08, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Mar 07, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 600 |
Mar 04, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 400 |
Mar 03, 2022 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 4,500 |
Mar 02, 2022 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 1,200 |
Mar 01, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
Feb 28, 2022 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 1,900 |
Feb 25, 2022 | 10.20 | 10.20 | 10.18 | 10.20 | 10.20 | 25,600 |
Feb 24, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 300 |
Feb 23, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 600 |
Feb 22, 2022 | 10.19 | 10.19 | 10.17 | 10.18 | 10.18 | 3,800 |
Feb 18, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1,000 |
Feb 17, 2022 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 1,400 |
Feb 16, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 3,800 |
Feb 15, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 5,000 |
Feb 14, 2022 | 10.20 | 10.20 | 10.17 | 10.18 | 10.18 | 5,400 |
Feb 11, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 500 |
Feb 10, 2022 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | 3,600 |
Feb 09, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 800 |
Feb 08, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3,800 |
Feb 07, 2022 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 6,100 |
Feb 04, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Feb 03, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1,800 |
Feb 02, 2022 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 11,800 |
Feb 01, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 600 |
Jan 31, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 2,500 |
Jan 28, 2022 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | 3,400 |
Jan 27, 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 7,500 |
Jan 26, 2022 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 3,600 |
Jan 25, 2022 | 10.22 | 10.23 | 10.21 | 10.23 | 10.23 | 10,400 |
Jan 24, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1,900 |
Jan 21, 2022 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 2,100 |
Jan 20, 2022 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 5,700 |
Jan 19, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
Jan 18, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
Jan 17, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 12,600 |
Jan 14, 2022 | 10.26 | 10.26 | 10.24 | 10.25 | 10.25 | 3,300 |
Jan 13, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jan 12, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Jan 11, 2022 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 2,300 |
Jan 10, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jan 07, 2022 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | 2,900 |
Jan 06, 2022 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 13,300 |
Jan 05, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jan 04, 2022 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |