Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,014 |
28 Jun 2022 | 4.0600 | 4.2600 | 4.0600 | 4.2600 | 4.2600 | 500 |
27 Jun 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
24 Jun 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 100 |
23 Jun 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 500 |
22 Jun 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 300 |
21 Jun 2022 | 3.9700 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 174,100 |
17 Jun 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 300 |
16 Jun 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
15 Jun 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
14 Jun 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 200 |
13 Jun 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
10 Jun 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
09 Jun 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
08 Jun 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
07 Jun 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 1,500 |
06 Jun 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
03 Jun 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
02 Jun 2022 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 5,100 |
01 Jun 2022 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | 4.0900 | 116,300 |
31 May 2022 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 500 |
27 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
26 May 2022 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 5,200 |
25 May 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 300 |
24 May 2022 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 1,000 |
23 May 2022 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 1,200 |
20 May 2022 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
19 May 2022 | 3.7800 | 3.7800 | 3.7600 | 3.7700 | 3.7700 | 63,300 |
18 May 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
17 May 2022 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 2,000 |
16 May 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 300 |
13 May 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 600 |
12 May 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100,100 |
11 May 2022 | 3.8000 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | 400 |
10 May 2022 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 600 |
09 May 2022 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 65,300 |
06 May 2022 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 47,300 |
05 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
04 May 2022 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 1,700 |
03 May 2022 | 3.9700 | 4.0100 | 3.8900 | 4.0100 | 4.0100 | 3,700 |
02 May 2022 | 3.9200 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 3,200 |
29 Apr 2022 | 4.0100 | 4.0800 | 4.0100 | 4.0600 | 4.0600 | 195,700 |
28 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
27 Apr 2022 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 400 |
26 Apr 2022 | 3.9700 | 3.9800 | 3.9700 | 3.9800 | 3.9800 | 1,800 |
25 Apr 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 66,800 |
22 Apr 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 58,100 |
21 Apr 2022 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 4.2400 | 29,400 |
20 Apr 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 100 |
19 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
18 Apr 2022 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 10,000 |
14 Apr 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
13 Apr 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 500 |
12 Apr 2022 | 4.1200 | 4.1200 | 4.0300 | 4.0300 | 4.0300 | 5,500 |
11 Apr 2022 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 3,200 |
08 Apr 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 2,100 |
07 Apr 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
06 Apr 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
05 Apr 2022 | 4.3700 | 4.3700 | 4.2700 | 4.2700 | 4.2700 | 252,700 |
04 Apr 2022 | 4.2400 | 4.3200 | 4.2400 | 4.3200 | 4.3200 | 300 |
01 Apr 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 102,000 |
31 Mar 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 3,100 |
30 Mar 2022 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.4700 | 400 |
29 Mar 2022 | 4.4400 | 4.5800 | 4.4400 | 4.5300 | 4.5300 | 4,400 |
28 Mar 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
25 Mar 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
24 Mar 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,000 |
23 Mar 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,100 |
22 Mar 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 900 |
21 Mar 2022 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 4.3400 | 1,300 |
18 Mar 2022 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 200 |
17 Mar 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
16 Mar 2022 | 4.2400 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | 91,000 |
15 Mar 2022 | 3.9700 | 4.1500 | 3.9700 | 4.1500 | 4.1500 | 200 |
14 Mar 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 100 |
11 Mar 2022 | 4.0400 | 6.7000 | 4.0400 | 4.0400 | 4.0400 | 33,200 |
10 Mar 2022 | 4.1600 | 4.1600 | 4.0300 | 4.1000 | 4.1000 | 164,300 |
09 Mar 2022 | 3.9200 | 3.9200 | 3.9100 | 3.9200 | 3.9200 | 121,500 |
08 Mar 2022 | 3.8100 | 3.9200 | 3.8100 | 3.8100 | 3.8100 | 17,300 |
07 Mar 2022 | 4.1500 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 600 |
04 Mar 2022 | 4.4300 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 300 |
03 Mar 2022 | 4.6600 | 4.6600 | 4.5500 | 4.5500 | 4.5500 | 2,100 |
02 Mar 2022 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 400 |
01 Mar 2022 | 4.7000 | 4.7400 | 4.6200 | 4.6200 | 4.6200 | 3,500 |
28 Feb 2022 | 4.7900 | 4.8400 | 4.7500 | 4.7500 | 4.7500 | 11,100 |
25 Feb 2022 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 200 |
24 Feb 2022 | 4.9000 | 4.9800 | 4.7800 | 4.9800 | 4.9800 | 3,900 |
23 Feb 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,500 |
22 Feb 2022 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 3,500 |
18 Feb 2022 | 5.4800 | 5.4800 | 5.2800 | 5.3800 | 5.3800 | 1,600 |
17 Feb 2022 | 5.2900 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 78,400 |
16 Feb 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 100 |
15 Feb 2022 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.3500 | 45,200 |
14 Feb 2022 | 5.3500 | 5.3500 | 5.2200 | 5.2200 | 5.2200 | 6,700 |
11 Feb 2022 | 5.3500 | 5.4300 | 5.3500 | 5.4300 | 5.4300 | 500 |
10 Feb 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
09 Feb 2022 | 5.6200 | 5.6200 | 5.4400 | 5.5400 | 5.5400 | 2,600 |
08 Feb 2022 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 10,300 |
07 Feb 2022 | 5.1600 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 64,000 |
04 Feb 2022 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 100,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |