Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 3.5600 | 3.5600 | 3.3100 | 3.3400 | 3.3400 | 83,975 |
18 Aug 2022 | 3.5600 | 3.7700 | 3.5400 | 3.5900 | 3.5900 | 141,400 |
17 Aug 2022 | 3.5600 | 3.7500 | 3.5200 | 3.5800 | 3.5800 | 257,800 |
16 Aug 2022 | 3.7400 | 3.7500 | 3.5200 | 3.6500 | 3.6500 | 331,600 |
15 Aug 2022 | 3.5800 | 3.7900 | 3.5260 | 3.7600 | 3.7600 | 173,600 |
12 Aug 2022 | 3.3900 | 3.6500 | 3.3900 | 3.5700 | 3.5700 | 174,000 |
11 Aug 2022 | 3.4100 | 3.6900 | 3.2370 | 3.4600 | 3.4600 | 267,900 |
10 Aug 2022 | 3.4500 | 3.4500 | 3.1000 | 3.3800 | 3.3800 | 70,000 |
09 Aug 2022 | 3.2800 | 3.4160 | 3.1300 | 3.3000 | 3.3000 | 90,400 |
08 Aug 2022 | 3.4700 | 3.7400 | 3.2510 | 3.3200 | 3.3200 | 311,800 |
05 Aug 2022 | 3.2200 | 3.4800 | 3.2000 | 3.4800 | 3.4800 | 206,100 |
04 Aug 2022 | 2.9300 | 3.3900 | 2.9000 | 3.2500 | 3.2500 | 249,700 |
03 Aug 2022 | 2.7700 | 3.0100 | 2.6900 | 2.7900 | 2.7900 | 261,400 |
02 Aug 2022 | 2.6500 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 55,300 |
01 Aug 2022 | 2.7700 | 2.7800 | 2.6000 | 2.6600 | 2.6600 | 52,200 |
29 Jul 2022 | 2.8200 | 2.8900 | 2.7100 | 2.7900 | 2.7900 | 60,500 |
28 Jul 2022 | 2.9800 | 3.0290 | 2.8000 | 2.8300 | 2.8300 | 124,000 |
27 Jul 2022 | 2.9900 | 3.3300 | 2.8900 | 2.9900 | 2.9900 | 236,100 |
26 Jul 2022 | 2.8800 | 3.0200 | 2.8400 | 2.9800 | 2.9800 | 46,800 |
25 Jul 2022 | 2.8400 | 2.9050 | 2.8300 | 2.8900 | 2.8900 | 25,300 |
22 Jul 2022 | 2.9100 | 3.0200 | 2.8500 | 2.8600 | 2.8600 | 89,700 |
21 Jul 2022 | 3.2000 | 3.2210 | 2.9000 | 2.9200 | 2.9200 | 91,500 |
20 Jul 2022 | 3.0700 | 3.3790 | 3.0700 | 3.1600 | 3.1600 | 107,300 |
19 Jul 2022 | 2.9300 | 3.1400 | 2.9300 | 3.0800 | 3.0800 | 90,000 |
18 Jul 2022 | 2.9100 | 3.0200 | 2.9000 | 2.9300 | 2.9300 | 66,000 |
15 Jul 2022 | 2.9100 | 3.0200 | 2.8100 | 2.8700 | 2.8700 | 101,900 |
14 Jul 2022 | 3.0500 | 3.0500 | 2.8500 | 2.9100 | 2.9100 | 61,100 |
13 Jul 2022 | 2.9200 | 3.2400 | 2.9200 | 3.1100 | 3.1100 | 158,600 |
12 Jul 2022 | 2.9340 | 3.0700 | 2.8600 | 2.9900 | 2.9900 | 93,100 |
11 Jul 2022 | 2.9300 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 60,200 |
08 Jul 2022 | 2.7300 | 3.0800 | 2.7300 | 2.9300 | 2.9300 | 235,100 |
07 Jul 2022 | 2.5500 | 2.7700 | 2.5000 | 2.7600 | 2.7600 | 163,100 |
06 Jul 2022 | 2.7700 | 2.9100 | 2.5500 | 2.5500 | 2.5500 | 165,100 |
05 Jul 2022 | 2.6800 | 2.8200 | 2.6300 | 2.7900 | 2.7900 | 184,300 |
01 Jul 2022 | 2.7900 | 2.9300 | 2.7100 | 2.7500 | 2.7500 | 63,600 |
30 Jun 2022 | 2.7600 | 2.9600 | 2.7560 | 2.8300 | 2.8300 | 108,700 |
29 Jun 2022 | 2.8100 | 2.9000 | 2.6200 | 2.8300 | 2.8300 | 131,000 |
28 Jun 2022 | 2.8700 | 2.9500 | 2.7200 | 2.8400 | 2.8400 | 74,200 |
27 Jun 2022 | 2.5500 | 2.8690 | 2.5200 | 2.7800 | 2.7800 | 99,700 |
24 Jun 2022 | 2.5800 | 2.6240 | 2.4900 | 2.5700 | 2.5700 | 123,500 |
23 Jun 2022 | 2.3700 | 2.7000 | 2.3700 | 2.5000 | 2.5000 | 225,600 |
22 Jun 2022 | 2.3200 | 2.4660 | 2.3200 | 2.3600 | 2.3600 | 92,100 |
21 Jun 2022 | 2.3000 | 2.4340 | 2.3000 | 2.3900 | 2.3900 | 109,100 |
17 Jun 2022 | 2.0800 | 2.2600 | 2.0800 | 2.2200 | 2.2200 | 185,100 |
16 Jun 2022 | 1.9900 | 2.0900 | 1.9600 | 2.0600 | 2.0600 | 328,600 |
15 Jun 2022 | 2.3100 | 2.4500 | 2.0000 | 2.0400 | 2.0400 | 239,300 |
14 Jun 2022 | 2.2900 | 2.3100 | 2.1900 | 2.2500 | 2.2500 | 147,800 |
13 Jun 2022 | 2.5700 | 2.5700 | 2.2400 | 2.2800 | 2.2800 | 206,000 |
10 Jun 2022 | 2.7800 | 2.7900 | 2.4500 | 2.5600 | 2.5600 | 366,800 |
09 Jun 2022 | 2.8200 | 2.8600 | 2.7600 | 2.7800 | 2.7800 | 78,900 |
08 Jun 2022 | 2.8400 | 2.8850 | 2.8000 | 2.8300 | 2.8300 | 104,800 |
07 Jun 2022 | 2.6900 | 2.8800 | 2.6200 | 2.8100 | 2.8100 | 177,600 |
06 Jun 2022 | 2.7200 | 2.9300 | 2.6950 | 2.7500 | 2.7500 | 107,100 |
03 Jun 2022 | 2.6100 | 2.7500 | 2.5200 | 2.7100 | 2.7100 | 166,100 |
02 Jun 2022 | 2.6000 | 2.6500 | 2.5100 | 2.5600 | 2.5600 | 134,100 |
01 Jun 2022 | 2.7400 | 2.7400 | 2.5200 | 2.5500 | 2.5500 | 108,600 |
31 May 2022 | 2.6300 | 2.8200 | 2.6300 | 2.7400 | 2.7400 | 316,300 |
27 May 2022 | 2.6300 | 2.7100 | 2.5050 | 2.6200 | 2.6200 | 194,800 |
26 May 2022 | 2.5400 | 2.6900 | 2.5300 | 2.5800 | 2.5800 | 77,200 |
25 May 2022 | 2.6100 | 2.6500 | 2.5300 | 2.5600 | 2.5600 | 78,900 |
24 May 2022 | 2.7000 | 2.7000 | 2.5900 | 2.6000 | 2.6000 | 100,100 |
23 May 2022 | 2.7300 | 2.7800 | 2.6000 | 2.7100 | 2.7100 | 153,500 |
20 May 2022 | 2.8600 | 2.8600 | 2.6800 | 2.7400 | 2.7400 | 109,400 |
19 May 2022 | 2.7200 | 2.8500 | 2.6800 | 2.8000 | 2.8000 | 140,000 |
18 May 2022 | 2.7900 | 2.8500 | 2.7100 | 2.7300 | 2.7300 | 118,700 |
17 May 2022 | 2.7300 | 2.9500 | 2.7200 | 2.8600 | 2.8600 | 203,200 |
16 May 2022 | 2.4000 | 2.8300 | 2.3200 | 2.7200 | 2.7200 | 559,700 |
13 May 2022 | 2.4600 | 2.7000 | 2.3200 | 2.3700 | 2.3700 | 556,600 |
12 May 2022 | 2.2500 | 2.5500 | 2.2500 | 2.4000 | 2.4000 | 236,500 |
11 May 2022 | 2.6300 | 2.6300 | 2.2000 | 2.2200 | 2.2200 | 404,500 |
10 May 2022 | 2.5700 | 2.7000 | 2.5100 | 2.6000 | 2.6000 | 261,300 |
09 May 2022 | 2.8300 | 2.8600 | 2.5800 | 2.5900 | 2.5900 | 224,800 |
06 May 2022 | 3.2300 | 3.3700 | 2.8300 | 2.8400 | 2.8400 | 269,700 |
05 May 2022 | 3.1800 | 3.4000 | 3.1200 | 3.2600 | 3.2600 | 192,600 |
04 May 2022 | 3.3000 | 3.3000 | 3.0000 | 3.2100 | 3.2100 | 279,200 |
03 May 2022 | 3.3100 | 3.4100 | 3.2200 | 3.2900 | 3.2900 | 143,400 |
02 May 2022 | 3.1100 | 3.3000 | 3.0400 | 3.2400 | 3.2400 | 207,000 |
29 Apr 2022 | 3.1900 | 3.3940 | 3.1000 | 3.1200 | 3.1200 | 67,300 |
28 Apr 2022 | 3.1300 | 3.2200 | 3.0200 | 3.2000 | 3.2000 | 259,000 |
27 Apr 2022 | 3.3300 | 3.4300 | 3.1000 | 3.1200 | 3.1200 | 212,000 |
26 Apr 2022 | 3.5400 | 3.7900 | 3.3200 | 3.3300 | 3.3300 | 126,800 |
25 Apr 2022 | 3.4600 | 3.5800 | 3.3800 | 3.5200 | 3.5200 | 354,600 |
22 Apr 2022 | 3.5400 | 3.5500 | 3.3500 | 3.4200 | 3.4200 | 296,500 |
21 Apr 2022 | 3.6800 | 3.7150 | 3.4800 | 3.5000 | 3.5000 | 279,700 |
20 Apr 2022 | 3.6200 | 3.7200 | 3.5300 | 3.6700 | 3.6700 | 152,200 |
19 Apr 2022 | 3.7600 | 3.7600 | 3.5600 | 3.6300 | 3.6300 | 263,200 |
18 Apr 2022 | 4.0200 | 4.0200 | 3.6400 | 3.7100 | 3.7100 | 274,000 |
14 Apr 2022 | 4.0900 | 4.1800 | 3.9600 | 4.0400 | 4.0400 | 597,200 |
13 Apr 2022 | 4.1000 | 4.1630 | 4.0800 | 4.1200 | 4.1200 | 129,300 |
12 Apr 2022 | 4.3300 | 4.3800 | 4.0700 | 4.0800 | 4.0800 | 135,500 |
11 Apr 2022 | 4.4100 | 4.4100 | 4.1650 | 4.2500 | 4.2500 | 477,700 |
08 Apr 2022 | 4.4200 | 4.5100 | 4.3600 | 4.4500 | 4.4500 | 125,000 |
07 Apr 2022 | 4.6800 | 4.6900 | 4.4350 | 4.4700 | 4.4700 | 634,500 |
06 Apr 2022 | 4.5200 | 4.7300 | 4.4500 | 4.6800 | 4.6800 | 157,000 |
05 Apr 2022 | 4.4200 | 4.6000 | 4.3650 | 4.5700 | 4.5700 | 211,600 |
04 Apr 2022 | 4.2800 | 4.5000 | 4.2200 | 4.3800 | 4.3800 | 395,000 |
01 Apr 2022 | 4.2000 | 4.2800 | 4.1600 | 4.2400 | 4.2400 | 273,600 |
31 Mar 2022 | 4.2400 | 4.2400 | 4.1500 | 4.1700 | 4.1700 | 74,900 |
30 Mar 2022 | 4.2200 | 4.3000 | 4.1400 | 4.2300 | 4.2300 | 157,300 |
29 Mar 2022 | 4.1700 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 341,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |