Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 9.79 | 9.79 | 9.76 | 9.77 | 9.77 | 6,000 |
May 25, 2022 | 9.77 | 9.79 | 9.76 | 9.79 | 9.79 | 187,200 |
May 24, 2022 | 9.76 | 9.77 | 9.75 | 9.77 | 9.77 | 9,700 |
May 23, 2022 | 9.81 | 9.81 | 9.75 | 9.76 | 9.76 | 48,900 |
May 20, 2022 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 140,400 |
May 19, 2022 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 952,900 |
May 18, 2022 | 9.80 | 9.80 | 9.75 | 9.77 | 9.77 | 36,200 |
May 17, 2022 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | 1,266,700 |
May 16, 2022 | 9.76 | 9.79 | 9.76 | 9.77 | 9.77 | 36,300 |
May 13, 2022 | 9.80 | 9.81 | 9.75 | 9.78 | 9.78 | 37,900 |
May 12, 2022 | 9.74 | 9.81 | 9.74 | 9.79 | 9.79 | 229,600 |
May 11, 2022 | 9.77 | 9.80 | 9.77 | 9.79 | 9.79 | 45,700 |
May 10, 2022 | 9.81 | 9.81 | 9.77 | 9.79 | 9.79 | 123,000 |
May 09, 2022 | 9.81 | 9.84 | 9.81 | 9.81 | 9.81 | 53,200 |
May 06, 2022 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 1,100 |
May 05, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,300 |
May 04, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
May 03, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 300 |
May 02, 2022 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | 15,100 |
Apr 29, 2022 | 9.81 | 9.84 | 9.81 | 9.81 | 9.81 | 23,600 |
Apr 28, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1,000 |
Apr 27, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
Apr 26, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 25, 2022 | 10.31 | 10.31 | 9.81 | 9.81 | 9.81 | 2,700 |
Apr 22, 2022 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 1,500 |
Apr 21, 2022 | 9.82 | 9.82 | 9.81 | 9.82 | 9.82 | 10,300 |
Apr 20, 2022 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 800 |
Apr 19, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1,700 |
Apr 18, 2022 | 9.82 | 9.86 | 9.82 | 9.85 | 9.85 | 3,000 |
Apr 14, 2022 | 9.90 | 9.90 | 9.83 | 9.87 | 9.87 | 4,100 |
Apr 13, 2022 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | 2,300 |
Apr 12, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2,800 |
Apr 11, 2022 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 3,300 |
Apr 08, 2022 | 9.90 | 9.90 | 9.84 | 9.86 | 9.86 | 5,700 |
Apr 07, 2022 | 9.83 | 9.84 | 9.81 | 9.84 | 9.84 | 1,024,700 |
Apr 06, 2022 | 9.78 | 9.83 | 9.78 | 9.83 | 9.83 | 1,624,500 |
Apr 05, 2022 | 9.78 | 9.83 | 9.78 | 9.79 | 9.79 | 3,600 |
Apr 04, 2022 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 300 |
Apr 01, 2022 | 9.79 | 9.84 | 9.78 | 9.84 | 9.84 | 28,700 |
Mar 31, 2022 | 9.84 | 9.84 | 9.78 | 9.82 | 9.82 | 237,500 |
Mar 30, 2022 | 9.79 | 9.82 | 9.77 | 9.78 | 9.78 | 8,600 |
Mar 29, 2022 | 9.78 | 9.79 | 9.77 | 9.79 | 9.79 | 8,900 |
Mar 28, 2022 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 11,400 |
Mar 25, 2022 | 9.76 | 9.85 | 9.76 | 9.78 | 9.78 | 20,400 |
Mar 24, 2022 | 9.85 | 9.85 | 9.77 | 9.77 | 9.77 | 19,100 |
Mar 23, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
Mar 22, 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 41,800 |
Mar 21, 2022 | 9.79 | 9.79 | 9.75 | 9.79 | 9.79 | 800 |
Mar 18, 2022 | 9.79 | 9.80 | 9.77 | 9.80 | 9.80 | 24,400 |
Mar 17, 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 30,700 |
Mar 16, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,500,700 |
Mar 15, 2022 | 9.74 | 9.78 | 9.74 | 9.75 | 9.75 | 7,200 |
Mar 14, 2022 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | 713,800 |
Mar 11, 2022 | 9.74 | 9.77 | 9.74 | 9.76 | 9.76 | 8,400 |
Mar 10, 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 2,400 |
Mar 09, 2022 | 9.74 | 9.76 | 9.72 | 9.76 | 9.76 | 4,149,400 |
Mar 08, 2022 | 9.75 | 9.77 | 9.74 | 9.75 | 9.75 | 168,800 |
Mar 07, 2022 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 568,600 |
Mar 04, 2022 | 9.78 | 9.80 | 9.75 | 9.78 | 9.78 | 11,000 |
Mar 03, 2022 | 9.74 | 9.76 | 9.73 | 9.76 | 9.76 | 6,700 |
Mar 02, 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 7,900 |
Mar 01, 2022 | 9.73 | 9.76 | 9.73 | 9.74 | 9.74 | 229,000 |
Feb 28, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 12,300 |
Feb 25, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 700 |
Feb 24, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Feb 23, 2022 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 10,700 |
Feb 22, 2022 | 9.75 | 9.77 | 9.75 | 9.75 | 9.75 | 700 |
Feb 18, 2022 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 2,800 |
Feb 17, 2022 | 9.74 | 9.77 | 9.74 | 9.75 | 9.75 | 12,900 |
Feb 16, 2022 | 9.78 | 9.78 | 9.75 | 9.75 | 9.75 | 300 |
Feb 15, 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 4,300 |
Feb 14, 2022 | 9.76 | 9.80 | 9.74 | 9.80 | 9.80 | 16,400 |
Feb 11, 2022 | 9.75 | 9.80 | 9.75 | 9.78 | 9.78 | 42,000 |
Feb 10, 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 33,300 |
Feb 09, 2022 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | 9,100 |
Feb 08, 2022 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 3,000 |
Feb 07, 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 7,600 |
Feb 04, 2022 | 9.77 | 9.77 | 9.76 | 9.77 | 9.77 | 25,400 |
Feb 03, 2022 | 9.76 | 9.79 | 9.76 | 9.79 | 9.79 | 11,800 |
Feb 02, 2022 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | 21,000 |
Feb 01, 2022 | 9.79 | 9.81 | 9.75 | 9.81 | 9.81 | 47,300 |
Jan 31, 2022 | 9.76 | 9.79 | 9.74 | 9.78 | 9.78 | 35,400 |
Jan 28, 2022 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | 13,800 |
Jan 27, 2022 | 9.71 | 9.79 | 9.71 | 9.79 | 9.79 | 92,400 |
Jan 26, 2022 | 9.74 | 9.74 | 9.73 | 9.74 | 9.74 | 10,800 |
Jan 25, 2022 | 9.73 | 9.77 | 9.72 | 9.73 | 9.73 | 9,200 |
Jan 24, 2022 | 9.74 | 9.75 | 9.72 | 9.72 | 9.72 | 212,200 |
Jan 21, 2022 | 9.77 | 9.77 | 9.73 | 9.74 | 9.74 | 78,600 |
Jan 20, 2022 | 9.76 | 9.78 | 9.76 | 9.77 | 9.77 | 9,600 |
Jan 19, 2022 | 9.78 | 9.80 | 9.76 | 9.77 | 9.77 | 245,200 |
Jan 18, 2022 | 9.76 | 9.80 | 9.76 | 9.76 | 9.76 | 105,500 |
Jan 14, 2022 | 9.76 | 9.79 | 9.76 | 9.78 | 9.78 | 102,800 |
Jan 13, 2022 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 6,600 |
Jan 12, 2022 | 9.80 | 9.80 | 9.77 | 9.78 | 9.78 | 598,700 |
Jan 11, 2022 | 9.78 | 9.80 | 9.77 | 9.77 | 9.77 | 827,900 |
Jan 10, 2022 | 9.78 | 9.80 | 9.75 | 9.75 | 9.75 | 53,100 |
Jan 07, 2022 | 9.78 | 9.78 | 9.76 | 9.78 | 9.78 | 21,500 |
Jan 06, 2022 | 9.76 | 9.77 | 9.74 | 9.75 | 9.75 | 23,500 |
Jan 05, 2022 | 9.78 | 9.79 | 9.75 | 9.75 | 9.75 | 31,500 |
Jan 04, 2022 | 9.76 | 9.79 | 9.76 | 9.78 | 9.78 | 38,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |