Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 4.6200 | 4.7500 | 4.5800 | 4.7000 | 4.7000 | 2,583,800 |
23 May 2022 | 4.4000 | 4.6600 | 4.3100 | 4.6500 | 4.6500 | 2,918,800 |
20 May 2022 | 4.3000 | 4.4200 | 4.2300 | 4.3300 | 4.3300 | 910,900 |
19 May 2022 | 4.0900 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 1,427,800 |
18 May 2022 | 4.2500 | 4.2700 | 4.0500 | 4.1200 | 4.1200 | 1,098,000 |
17 May 2022 | 4.2400 | 4.3000 | 4.1600 | 4.2400 | 4.2400 | 889,200 |
16 May 2022 | 4.0500 | 4.2100 | 4.0500 | 4.1700 | 4.1700 | 853,900 |
13 May 2022 | 4.0200 | 4.1300 | 4.0100 | 4.0300 | 4.0300 | 945,400 |
12 May 2022 | 3.9800 | 4.0000 | 3.8100 | 3.9400 | 3.9400 | 927,000 |
11 May 2022 | 4.0800 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 1,001,400 |
10 May 2022 | 3.9600 | 4.1400 | 3.9600 | 4.0700 | 4.0700 | 1,036,500 |
09 May 2022 | 4.1900 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 1,556,300 |
06 May 2022 | 4.3000 | 4.3700 | 4.1500 | 4.3000 | 4.3000 | 587,400 |
05 May 2022 | 4.3700 | 4.4100 | 4.1600 | 4.2900 | 4.2900 | 707,600 |
04 May 2022 | 4.3500 | 4.4200 | 4.2600 | 4.3600 | 4.3600 | 586,500 |
03 May 2022 | 4.2000 | 4.3100 | 4.1500 | 4.2700 | 4.2700 | 830,300 |
02 May 2022 | 4.0800 | 4.1400 | 4.0100 | 4.1400 | 4.1400 | 668,900 |
29 Apr 2022 | 4.2200 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 615,900 |
28 Apr 2022 | 4.2500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 890,800 |
27 Apr 2022 | 4.0500 | 4.2300 | 4.0500 | 4.2300 | 4.2300 | 1,083,100 |
26 Apr 2022 | 4.0300 | 4.1100 | 3.9500 | 4.0300 | 4.0300 | 964,900 |
25 Apr 2022 | 4.2000 | 4.2000 | 3.7900 | 4.0200 | 4.0200 | 2,769,100 |
22 Apr 2022 | 4.3500 | 4.4600 | 4.2300 | 4.2800 | 4.2800 | 952,000 |
21 Apr 2022 | 4.5500 | 4.6000 | 4.3100 | 4.3700 | 4.3700 | 1,461,400 |
20 Apr 2022 | 4.5200 | 4.6000 | 4.3500 | 4.5200 | 4.5200 | 1,203,100 |
19 Apr 2022 | 4.4100 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 1,015,900 |
18 Apr 2022 | 4.3100 | 4.5300 | 4.2500 | 4.4200 | 4.4200 | 2,035,300 |
14 Apr 2022 | 4.1000 | 4.3200 | 4.0800 | 4.2600 | 4.2600 | 1,655,300 |
13 Apr 2022 | 3.9200 | 4.0400 | 3.9200 | 4.0300 | 4.0300 | 1,031,100 |
12 Apr 2022 | 3.9000 | 3.9600 | 3.8300 | 3.8700 | 3.8700 | 1,108,800 |
11 Apr 2022 | 4.0900 | 4.0900 | 3.8400 | 3.8600 | 3.8600 | 1,203,600 |
08 Apr 2022 | 3.9600 | 4.1200 | 3.9300 | 4.0800 | 4.0800 | 1,182,900 |
07 Apr 2022 | 3.9400 | 4.0200 | 3.8700 | 3.9900 | 3.9900 | 1,333,600 |
06 Apr 2022 | 4.0800 | 4.1300 | 3.9400 | 3.9600 | 3.9600 | 1,886,100 |
05 Apr 2022 | 4.5200 | 4.5400 | 4.1100 | 4.1300 | 4.1300 | 3,612,800 |
04 Apr 2022 | 4.8100 | 4.8400 | 4.4900 | 4.5200 | 4.5200 | 2,163,100 |
01 Apr 2022 | 4.8000 | 4.9700 | 4.7100 | 4.7700 | 4.7700 | 1,949,300 |
31 Mar 2022 | 4.7000 | 4.8600 | 4.7000 | 4.7600 | 4.7600 | 844,800 |
30 Mar 2022 | 4.6500 | 4.8800 | 4.6500 | 4.7000 | 4.7000 | 1,182,800 |
29 Mar 2022 | 4.7600 | 4.8000 | 4.5300 | 4.6400 | 4.6400 | 1,030,300 |
28 Mar 2022 | 4.6000 | 4.8300 | 4.5600 | 4.7600 | 4.7600 | 2,017,500 |
25 Mar 2022 | 4.5100 | 4.5900 | 4.4600 | 4.5900 | 4.5900 | 1,026,400 |
24 Mar 2022 | 4.5800 | 4.5900 | 4.4700 | 4.5100 | 4.5100 | 734,900 |
23 Mar 2022 | 4.5600 | 4.7300 | 4.5200 | 4.5700 | 4.5700 | 1,086,300 |
22 Mar 2022 | 4.5800 | 4.6400 | 4.5000 | 4.5600 | 4.5600 | 871,400 |
21 Mar 2022 | 4.5000 | 4.6000 | 4.4000 | 4.5500 | 4.5500 | 914,600 |
18 Mar 2022 | 4.4000 | 4.5500 | 4.3600 | 4.5000 | 4.5000 | 1,021,400 |
17 Mar 2022 | 4.6400 | 4.7800 | 4.4400 | 4.4700 | 4.4700 | 1,506,400 |
16 Mar 2022 | 4.6200 | 4.7200 | 4.5400 | 4.6900 | 4.6900 | 1,454,900 |
15 Mar 2022 | 4.4400 | 4.5900 | 4.2400 | 4.5500 | 4.5500 | 1,467,200 |
14 Mar 2022 | 4.6400 | 4.6400 | 4.3400 | 4.4900 | 4.4900 | 2,079,200 |
11 Mar 2022 | 4.6200 | 4.8500 | 4.5600 | 4.6200 | 4.6200 | 2,276,900 |
10 Mar 2022 | 4.4600 | 4.5400 | 4.1200 | 4.5200 | 4.5200 | 2,348,200 |
09 Mar 2022 | 4.7500 | 4.7600 | 4.4300 | 4.6800 | 4.6800 | 2,436,900 |
08 Mar 2022 | 4.3300 | 4.6400 | 4.2500 | 4.4500 | 4.4500 | 2,500,400 |
07 Mar 2022 | 4.3000 | 4.4500 | 4.2100 | 4.2800 | 4.2800 | 1,890,900 |
04 Mar 2022 | 4.2200 | 4.3000 | 4.1200 | 4.2700 | 4.2700 | 1,597,400 |
03 Mar 2022 | 4.4000 | 4.4800 | 4.2300 | 4.2500 | 4.2500 | 1,093,500 |
02 Mar 2022 | 4.1700 | 4.4600 | 4.1500 | 4.4000 | 4.4000 | 1,179,700 |
01 Mar 2022 | 4.2500 | 4.2700 | 4.0600 | 4.1200 | 4.1200 | 905,000 |
28 Feb 2022 | 4.3000 | 4.3900 | 4.1200 | 4.1800 | 4.1800 | 1,331,100 |
25 Feb 2022 | 4.2700 | 4.3600 | 4.2500 | 4.3300 | 4.3300 | 1,006,400 |
24 Feb 2022 | 4.1000 | 4.2200 | 3.9900 | 4.2200 | 4.2200 | 1,366,500 |
23 Feb 2022 | 4.3900 | 4.5100 | 4.2300 | 4.2400 | 4.2400 | 1,674,900 |
22 Feb 2022 | 4.2800 | 4.5200 | 4.2300 | 4.4200 | 4.4200 | 1,808,000 |
18 Feb 2022 | 4.4100 | 4.5000 | 4.3000 | 4.3100 | 4.3100 | 1,645,200 |
17 Feb 2022 | 4.3000 | 4.5800 | 4.2900 | 4.4700 | 4.4700 | 2,287,800 |
16 Feb 2022 | 4.2900 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 771,600 |
15 Feb 2022 | 4.3900 | 4.5000 | 4.2700 | 4.2900 | 4.2900 | 1,780,900 |
14 Feb 2022 | 4.0800 | 4.4500 | 3.9800 | 4.3900 | 4.3900 | 3,777,700 |
11 Feb 2022 | 4.1300 | 4.3400 | 4.0500 | 4.1100 | 4.1100 | 2,060,200 |
10 Feb 2022 | 3.9300 | 4.1900 | 3.9100 | 4.1100 | 4.1100 | 2,210,600 |
09 Feb 2022 | 3.9600 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 1,033,800 |
08 Feb 2022 | 3.8600 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 1,033,300 |
07 Feb 2022 | 3.6500 | 3.9100 | 3.6300 | 3.8300 | 3.8300 | 1,754,100 |
04 Feb 2022 | 3.5300 | 3.6100 | 3.4900 | 3.6000 | 3.6000 | 957,500 |
03 Feb 2022 | 3.6200 | 3.7000 | 3.5400 | 3.5600 | 3.5600 | 732,400 |
02 Feb 2022 | 3.6900 | 3.7700 | 3.5800 | 3.6800 | 3.6800 | 871,900 |
01 Feb 2022 | 3.4900 | 3.6800 | 3.4900 | 3.6500 | 3.6500 | 1,154,500 |
31 Jan 2022 | 3.5000 | 3.5800 | 3.4000 | 3.4900 | 3.4900 | 1,076,400 |
28 Jan 2022 | 3.4800 | 3.6100 | 3.4100 | 3.5100 | 3.5100 | 1,766,300 |
27 Jan 2022 | 3.2900 | 3.5300 | 3.2700 | 3.4600 | 3.4600 | 1,319,000 |
26 Jan 2022 | 3.3700 | 3.3800 | 3.1900 | 3.2400 | 3.2400 | 1,132,700 |
25 Jan 2022 | 3.3100 | 3.3300 | 3.1800 | 3.3100 | 3.3100 | 1,084,200 |
24 Jan 2022 | 3.2700 | 3.3100 | 3.0200 | 3.2900 | 3.2900 | 1,942,900 |
21 Jan 2022 | 3.4400 | 3.4400 | 3.2700 | 3.3400 | 3.3400 | 1,912,800 |
20 Jan 2022 | 3.5300 | 3.6200 | 3.4600 | 3.4600 | 3.4600 | 1,184,300 |
19 Jan 2022 | 3.6000 | 3.6100 | 3.4900 | 3.5000 | 3.5000 | 868,200 |
18 Jan 2022 | 3.6400 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 708,200 |
14 Jan 2022 | 3.5600 | 3.6600 | 3.4800 | 3.6500 | 3.6500 | 745,400 |
13 Jan 2022 | 3.6800 | 3.6900 | 3.5800 | 3.6000 | 3.6000 | 1,220,100 |
12 Jan 2022 | 3.7800 | 3.8300 | 3.6200 | 3.6900 | 3.6900 | 809,300 |
11 Jan 2022 | 3.6100 | 3.7500 | 3.5900 | 3.7400 | 3.7400 | 837,900 |
10 Jan 2022 | 3.6700 | 3.7200 | 3.6000 | 3.6400 | 3.6400 | 832,500 |
07 Jan 2022 | 3.7400 | 3.8000 | 3.6600 | 3.7200 | 3.7200 | 805,400 |
06 Jan 2022 | 3.8000 | 3.9400 | 3.7000 | 3.7300 | 3.7300 | 957,100 |
05 Jan 2022 | 3.9400 | 3.9600 | 3.7600 | 3.7900 | 3.7900 | 2,221,200 |
04 Jan 2022 | 3.9200 | 3.9900 | 3.8600 | 3.9400 | 3.9400 | 1,087,400 |
03 Jan 2022 | 3.7300 | 3.9900 | 3.6700 | 3.8700 | 3.8700 | 992,500 |
31 Dec 2021 | 3.6400 | 3.8000 | 3.5900 | 3.7700 | 3.7700 | 980,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |