Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 4.7200 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | - |
23 Jun 2022 | 4.6800 | 4.7800 | 4.6800 | 4.7200 | 4.7200 | - |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 4.7000 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | - |
20 Jun 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
17 Jun 2022 | 4.8000 | 4.8000 | 4.7200 | 4.7400 | 4.7400 | - |
16 Jun 2022 | 4.6600 | 4.8000 | 4.6600 | 4.8000 | 4.8000 | - |
15 Jun 2022 | 4.6400 | 4.7000 | 4.6400 | 4.6600 | 4.6600 | - |
14 Jun 2022 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | - |
13 Jun 2022 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | - |
10 Jun 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
09 Jun 2022 | 4.8400 | 4.8400 | 4.7000 | 4.7200 | 4.7200 | - |
08 Jun 2022 | 4.6800 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | - |
07 Jun 2022 | 4.7000 | 4.8000 | 4.6800 | 4.6800 | 4.6800 | - |
06 Jun 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
03 Jun 2022 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | - |
02 Jun 2022 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | - |
01 Jun 2022 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | - |
31 May 2022 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | - |
30 May 2022 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | - |
27 May 2022 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | - |
26 May 2022 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | - |
25 May 2022 | 4.7200 | 4.8400 | 4.7200 | 4.7600 | 4.7600 | - |
24 May 2022 | 4.8200 | 4.8200 | 4.7200 | 4.7200 | 4.7200 | - |
23 May 2022 | 4.8600 | 4.8600 | 4.7600 | 4.8200 | 4.8200 | - |
20 May 2022 | 4.7400 | 4.8600 | 4.7400 | 4.8600 | 4.8600 | - |
19 May 2022 | 4.7000 | 4.7800 | 4.7000 | 4.7400 | 4.7400 | - |
18 May 2022 | 4.7000 | 4.9200 | 4.7000 | 4.9200 | 4.9200 | - |
17 May 2022 | 4.7200 | 4.7400 | 4.5800 | 4.7400 | 4.7400 | - |
16 May 2022 | 4.6200 | 4.7800 | 4.6200 | 4.7200 | 4.7200 | - |
13 May 2022 | 4.6800 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | - |
12 May 2022 | 4.4800 | 4.6800 | 4.4800 | 4.6800 | 4.6800 | - |
11 May 2022 | 4.6800 | 4.6800 | 4.5200 | 4.5200 | 4.5200 | - |
10 May 2022 | 4.5600 | 4.6800 | 4.5600 | 4.6800 | 4.6800 | - |
09 May 2022 | 4.6000 | 4.6200 | 4.5800 | 4.5800 | 4.5800 | - |
06 May 2022 | 4.6800 | 4.7000 | 4.6400 | 4.6400 | 4.6400 | - |
05 May 2022 | 4.8200 | 4.8200 | 4.6200 | 4.7400 | 4.7400 | - |
04 May 2022 | 4.7000 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | - |
03 May 2022 | 4.5400 | 4.7600 | 4.5400 | 4.7000 | 4.7000 | - |
02 May 2022 | 4.5600 | 4.5600 | 4.4200 | 4.4600 | 4.4600 | - |
29 Apr 2022 | 4.5800 | 4.5800 | 4.4800 | 4.5600 | 4.5600 | - |
28 Apr 2022 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | - |
27 Apr 2022 | 4.3800 | 4.4800 | 4.3800 | 4.4400 | 4.4400 | - |
26 Apr 2022 | 4.4800 | 4.4800 | 4.3800 | 4.4400 | 4.4400 | - |
25 Apr 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
22 Apr 2022 | 4.5800 | 4.5800 | 4.4400 | 4.5400 | 4.5400 | - |
21 Apr 2022 | 4.5600 | 4.5800 | 4.5000 | 4.5000 | 4.5000 | - |
20 Apr 2022 | 4.5600 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | - |
19 Apr 2022 | 4.7000 | 4.7000 | 4.5600 | 4.5600 | 4.5600 | - |
14 Apr 2022 | 4.5600 | 4.7600 | 4.4800 | 4.7000 | 4.7000 | - |
13 Apr 2022 | 4.5200 | 4.5800 | 4.5200 | 4.5600 | 4.5600 | - |
12 Apr 2022 | 4.7000 | 4.7000 | 4.5200 | 4.5200 | 4.5200 | - |
11 Apr 2022 | 4.4800 | 4.6400 | 4.4800 | 4.6400 | 4.6400 | - |
08 Apr 2022 | 4.4200 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | - |
07 Apr 2022 | 4.3600 | 4.5200 | 4.3600 | 4.4400 | 4.4400 | - |
06 Apr 2022 | 4.4000 | 4.4200 | 4.3800 | 4.4200 | 4.4200 | - |
05 Apr 2022 | 4.4200 | 4.4600 | 4.4200 | 4.4600 | 4.4600 | - |
04 Apr 2022 | 4.3800 | 4.5000 | 4.3800 | 4.4200 | 4.4200 | - |
01 Apr 2022 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | - |
31 Mar 2022 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | - |
30 Mar 2022 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | - |
29 Mar 2022 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.3600 | - |
28 Mar 2022 | 4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | - |
25 Mar 2022 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | - |
24 Mar 2022 | 4.3200 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | - |
23 Mar 2022 | 4.2800 | 4.3800 | 4.2800 | 4.3400 | 4.3400 | - |
22 Mar 2022 | 4.2800 | 4.3400 | 4.2800 | 4.3200 | 4.3200 | - |
21 Mar 2022 | 4.2600 | 4.3200 | 4.2400 | 4.2800 | 4.2800 | - |
18 Mar 2022 | 4.2800 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | - |
17 Mar 2022 | 4.2400 | 4.3200 | 4.2400 | 4.2800 | 4.2800 | - |
16 Mar 2022 | 4.1800 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | - |
15 Mar 2022 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | - |
14 Mar 2022 | 4.1000 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | - |
11 Mar 2022 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | - |
10 Mar 2022 | 4.1400 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | - |
09 Mar 2022 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | - |
08 Mar 2022 | 4.0200 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | - |
07 Mar 2022 | 4.1600 | 4.1600 | 4.0200 | 4.0200 | 4.0200 | - |
04 Mar 2022 | 4.1400 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | - |
03 Mar 2022 | 4.1400 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | - |
02 Mar 2022 | 4.1600 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | - |
01 Mar 2022 | 4.0600 | 4.2400 | 4.0600 | 4.1800 | 4.1800 | - |
28 Feb 2022 | 4.2600 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | - |
25 Feb 2022 | 4.2200 | 4.3200 | 4.0600 | 4.3200 | 4.3200 | - |
24 Feb 2022 | 4.2800 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | - |
23 Feb 2022 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | - |
22 Feb 2022 | 4.3200 | 4.4000 | 4.3200 | 4.3600 | 4.3600 | - |
21 Feb 2022 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | - |
18 Feb 2022 | 4.4600 | 4.4600 | 4.4200 | 4.4200 | 4.4200 | - |
17 Feb 2022 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | 4.4400 | - |
16 Feb 2022 | 4.3800 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | - |
15 Feb 2022 | 4.4000 | 4.4200 | 4.3800 | 4.3800 | 4.3800 | - |
14 Feb 2022 | 4.3600 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | - |
11 Feb 2022 | 4.3400 | 4.4200 | 4.3400 | 4.4200 | 4.4200 | - |
10 Feb 2022 | 4.3800 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | - |
09 Feb 2022 | 4.3600 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | - |
08 Feb 2022 | 4.3600 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | - |
07 Feb 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
04 Feb 2022 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |