Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 31,700 |
Jun 23, 2022 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | 21,600 |
Jun 22, 2022 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | 30,400 |
Jun 21, 2022 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 3,800 |
Jun 17, 2022 | 9.76 | 9.81 | 9.76 | 9.78 | 9.78 | 218,000 |
Jun 16, 2022 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | 132,500 |
Jun 15, 2022 | 9.77 | 9.79 | 9.77 | 9.77 | 9.77 | 46,200 |
Jun 14, 2022 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 36,700 |
Jun 13, 2022 | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | 12,900 |
Jun 10, 2022 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 180,600 |
Jun 09, 2022 | 9.79 | 9.80 | 9.78 | 9.78 | 9.78 | 4,889,900 |
Jun 08, 2022 | 9.79 | 9.80 | 9.78 | 9.78 | 9.78 | 11,800 |
Jun 07, 2022 | 9.77 | 9.80 | 9.77 | 9.79 | 9.79 | 343,500 |
Jun 06, 2022 | 9.78 | 9.81 | 9.76 | 9.79 | 9.79 | 6,500 |
Jun 03, 2022 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 13,000 |
Jun 02, 2022 | 9.77 | 9.80 | 9.77 | 9.77 | 9.77 | 419,400 |
Jun 01, 2022 | 9.81 | 9.82 | 9.78 | 9.79 | 9.79 | 122,100 |
May 31, 2022 | 9.78 | 9.82 | 9.78 | 9.80 | 9.80 | 59,300 |
May 27, 2022 | 9.75 | 9.80 | 9.75 | 9.79 | 9.79 | 977,700 |
May 26, 2022 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 2,100 |
May 25, 2022 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 900 |
May 24, 2022 | 9.76 | 9.77 | 9.74 | 9.76 | 9.76 | 84,500 |
May 23, 2022 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 21,500 |
May 20, 2022 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 31,800 |
May 19, 2022 | 9.78 | 9.78 | 9.74 | 9.78 | 9.78 | 60,700 |
May 18, 2022 | 9.77 | 9.77 | 9.75 | 9.76 | 9.76 | 50,200 |
May 17, 2022 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 65,800 |
May 16, 2022 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | 40,900 |
May 13, 2022 | 9.74 | 9.79 | 9.74 | 9.78 | 9.78 | 150,700 |
May 12, 2022 | 9.75 | 9.77 | 9.74 | 9.76 | 9.76 | 378,600 |
May 11, 2022 | 9.78 | 9.78 | 9.75 | 9.75 | 9.75 | 692,800 |
May 10, 2022 | 9.78 | 9.79 | 9.77 | 9.78 | 9.78 | 22,200 |
May 09, 2022 | 9.79 | 9.80 | 9.78 | 9.79 | 9.79 | 95,100 |
May 06, 2022 | 9.78 | 9.80 | 9.78 | 9.79 | 9.79 | 619,100 |
May 05, 2022 | 9.79 | 9.81 | 9.79 | 9.80 | 9.80 | 96,000 |
May 04, 2022 | 9.80 | 9.81 | 9.79 | 9.79 | 9.79 | 7,800 |
May 03, 2022 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 72,900 |
May 02, 2022 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 318,400 |
Apr 29, 2022 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 27,500 |
Apr 28, 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 68,000 |
Apr 27, 2022 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | 138,700 |
Apr 26, 2022 | 9.81 | 9.81 | 9.79 | 9.81 | 9.81 | 185,800 |
Apr 25, 2022 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | 27,900 |
Apr 22, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 900 |
Apr 21, 2022 | 9.84 | 9.84 | 9.79 | 9.79 | 9.79 | 92,200 |
Apr 20, 2022 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 11,400 |
Apr 19, 2022 | 9.81 | 9.81 | 9.79 | 9.81 | 9.81 | 2,800 |
Apr 18, 2022 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 28,800 |
Apr 14, 2022 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | 14,900 |
Apr 13, 2022 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | 56,900 |
Apr 12, 2022 | 9.80 | 9.81 | 9.77 | 9.81 | 9.81 | 2,564,500 |
Apr 11, 2022 | 9.79 | 9.81 | 9.78 | 9.80 | 9.80 | 3,100 |
Apr 08, 2022 | 9.78 | 9.80 | 9.78 | 9.78 | 9.78 | 30,100 |
Apr 07, 2022 | 9.80 | 9.81 | 9.79 | 9.79 | 9.79 | 172,900 |
Apr 06, 2022 | 9.78 | 9.81 | 9.78 | 9.79 | 9.79 | 17,100 |
Apr 05, 2022 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 46,600 |
Apr 04, 2022 | 9.81 | 9.81 | 9.79 | 9.80 | 9.80 | 300,300 |
Apr 01, 2022 | 9.80 | 9.84 | 9.78 | 9.80 | 9.80 | 1,574,300 |
Mar 31, 2022 | 9.81 | 9.85 | 9.81 | 9.83 | 9.83 | 112,100 |
Mar 30, 2022 | 9.82 | 9.82 | 9.78 | 9.81 | 9.81 | 57,500 |
Mar 29, 2022 | 9.80 | 9.82 | 9.77 | 9.81 | 9.81 | 154,000 |
Mar 28, 2022 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | 154,600 |
Mar 25, 2022 | 9.76 | 9.80 | 9.74 | 9.80 | 9.80 | 202,000 |
Mar 24, 2022 | 9.76 | 9.78 | 9.76 | 9.76 | 9.76 | 12,900 |
Mar 23, 2022 | 9.78 | 9.80 | 9.76 | 9.79 | 9.79 | 472,800 |
Mar 22, 2022 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | 106,300 |
Mar 21, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 3,100 |
Mar 18, 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 58,800 |
Mar 17, 2022 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 357,000 |
Mar 16, 2022 | 9.74 | 9.75 | 9.74 | 9.74 | 9.74 | 128,400 |
Mar 15, 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 1,408,700 |
Mar 14, 2022 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 260,200 |
Mar 11, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 7,900 |
Mar 10, 2022 | 9.74 | 9.76 | 9.74 | 9.75 | 9.75 | 1,102,300 |
Mar 09, 2022 | 9.76 | 9.77 | 9.75 | 9.76 | 9.76 | 871,100 |
Mar 08, 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 299,700 |
Mar 07, 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 81,900 |
Mar 04, 2022 | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | 2,300 |
Mar 03, 2022 | 9.76 | 9.76 | 9.75 | 9.76 | 9.76 | 108,100 |
Mar 02, 2022 | 9.74 | 9.76 | 9.74 | 9.75 | 9.75 | 67,400 |
Mar 01, 2022 | 9.75 | 9.76 | 9.74 | 9.75 | 9.75 | 15,900 |
Feb 28, 2022 | 9.74 | 9.75 | 9.73 | 9.73 | 9.73 | 18,900 |
Feb 25, 2022 | 9.78 | 9.78 | 9.72 | 9.73 | 9.73 | 48,700 |
Feb 24, 2022 | 9.70 | 9.74 | 9.70 | 9.73 | 9.73 | 764,600 |
Feb 23, 2022 | 9.72 | 9.74 | 9.72 | 9.73 | 9.73 | 18,200 |
Feb 22, 2022 | 9.70 | 9.73 | 9.70 | 9.72 | 9.72 | 8,500 |
Feb 18, 2022 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 67,900 |
Feb 17, 2022 | 9.72 | 9.74 | 9.71 | 9.71 | 9.71 | 101,600 |
Feb 16, 2022 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 7,600 |
Feb 15, 2022 | 9.74 | 9.74 | 9.72 | 9.73 | 9.73 | 3,800 |
Feb 14, 2022 | 9.72 | 9.74 | 9.72 | 9.72 | 9.72 | 4,900 |
Feb 11, 2022 | 9.78 | 9.78 | 9.71 | 9.73 | 9.73 | 17,200 |
Feb 10, 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 2,700 |
Feb 09, 2022 | 9.75 | 9.76 | 9.73 | 9.74 | 9.74 | 185,400 |
Feb 08, 2022 | 9.80 | 9.80 | 9.73 | 9.75 | 9.75 | 48,400 |
Feb 07, 2022 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 12,500 |
Feb 04, 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 2,000 |
Feb 03, 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 14,400 |
Feb 02, 2022 | 9.74 | 9.74 | 9.72 | 9.73 | 9.73 | 15,100 |
Feb 01, 2022 | 9.75 | 9.75 | 9.70 | 9.73 | 9.73 | 190,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |