Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 9.68 | 9.69 | 9.68 | 9.68 | 9.68 | 119,814 |
May 26, 2022 | 9.67 | 9.68 | 9.66 | 9.68 | 9.68 | 54,800 |
May 25, 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
May 24, 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
May 23, 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
May 20, 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
May 19, 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
May 18, 2022 | 9.65 | 9.66 | 9.64 | 9.64 | 9.64 | 8,300 |
May 17, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 100 |
May 16, 2022 | 9.66 | 9.67 | 9.65 | 9.67 | 9.67 | 140,500 |
May 13, 2022 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 33,200 |
May 12, 2022 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 91,800 |
May 11, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
May 10, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
May 09, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
May 06, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
May 05, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
May 04, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
May 03, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 52,300 |
May 02, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Apr 29, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 500 |
Apr 28, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 100 |
Apr 27, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 243,300 |
Apr 26, 2022 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 300 |
Apr 25, 2022 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 382,300 |
Apr 22, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Apr 21, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
Apr 20, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
Apr 19, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Apr 18, 2022 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 200 |
Apr 14, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 100 |
Apr 13, 2022 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 24,100 |
Apr 12, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1,500 |
Apr 11, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Apr 08, 2022 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 400 |
Apr 07, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Apr 06, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 300 |
Apr 05, 2022 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 4,100 |
Apr 04, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Apr 01, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1,038,300 |
Mar 31, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 8,000 |
Mar 30, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1,000 |
Mar 29, 2022 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 42,800 |
Mar 28, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Mar 25, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 400 |
Mar 24, 2022 | 9.66 | 9.67 | 9.66 | 9.67 | 9.67 | 4,200 |
Mar 23, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 50,200 |
Mar 22, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Mar 21, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Mar 18, 2022 | 9.73 | 9.75 | 9.71 | 9.75 | 9.75 | 14,500 |
Mar 17, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 400 |
Mar 16, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 15, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 14, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 11, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 10, 2022 | 9.64 | 9.65 | 9.63 | 9.63 | 9.63 | 243,300 |
Mar 09, 2022 | 9.63 | 9.63 | 9.62 | 9.62 | 9.62 | 2,100 |
Mar 08, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 4,800 |
Mar 07, 2022 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | 4,700 |
Mar 04, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Mar 03, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Mar 02, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Mar 01, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 28, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 25, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 24, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 23, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 22, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 18, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 17, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 16, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 15, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 14, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 11, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 10, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 09, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 08, 2022 | 9.64 | 9.67 | 9.64 | 9.67 | 9.67 | 1,800 |
Feb 07, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Feb 04, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Feb 03, 2022 | 9.68 | 9.75 | 9.68 | 9.75 | 9.75 | 1,300 |
Feb 02, 2022 | 9.75 | 9.75 | 9.68 | 9.68 | 9.68 | 2,800 |
Feb 01, 2022 | 9.66 | 9.74 | 9.66 | 9.74 | 9.74 | 22,600 |
Jan 31, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Jan 28, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Jan 27, 2022 | 9.70 | 9.70 | 9.59 | 9.61 | 9.61 | 15,500 |
Jan 26, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 514,000 |
Jan 25, 2022 | 9.62 | 9.62 | 9.60 | 9.61 | 9.61 | 3,200 |
Jan 24, 2022 | 9.62 | 9.66 | 9.62 | 9.62 | 9.62 | 107,000 |
Jan 21, 2022 | 9.70 | 9.70 | 9.64 | 9.65 | 9.65 | 536,500 |
Jan 20, 2022 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 2,200 |
Jan 19, 2022 | 9.70 | 9.71 | 9.70 | 9.70 | 9.70 | 1,100 |
Jan 18, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 14, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 13, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 12, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 11, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 10, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 07, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 200 |
Jan 06, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Jan 05, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |