Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 5,551,995 |
17 Aug 2022 | 3.9700 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 6,913,601 |
16 Aug 2022 | 3.9500 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 5,579,050 |
15 Aug 2022 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.9500 | 8,024,153 |
12 Aug 2022 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 7,709,923 |
11 Aug 2022 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 8,039,116 |
10 Aug 2022 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 5,111,977 |
09 Aug 2022 | 3.9200 | 3.9300 | 3.8900 | 3.9100 | 3.9100 | 4,882,089 |
08 Aug 2022 | 3.9300 | 3.9500 | 3.9100 | 3.9200 | 3.9200 | 7,445,939 |
05 Aug 2022 | 3.9000 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 8,798,467 |
04 Aug 2022 | 3.8900 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 9,900,448 |
03 Aug 2022 | 3.9200 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 17,300,997 |
02 Aug 2022 | 4.0400 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 24,586,356 |
01 Aug 2022 | 4.0300 | 4.0600 | 3.9900 | 4.0600 | 4.0600 | 12,166,007 |
29 July 2022 | 4.0500 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 11,093,966 |
28 July 2022 | 4.0700 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 9,133,405 |
27 July 2022 | 4.1000 | 4.1100 | 4.0400 | 4.0600 | 4.0600 | 9,354,666 |
26 July 2022 | 4.0900 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 9,348,489 |
25 July 2022 | 4.0700 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 15,599,687 |
22 July 2022 | 4.0800 | 4.1200 | 4.0400 | 4.0800 | 4.0800 | 15,451,240 |
21 July 2022 | 4.0700 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 14,543,081 |
20 July 2022 | 4.0300 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 14,463,936 |
19 July 2022 | 4.0200 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 11,951,252 |
18 July 2022 | 3.9400 | 4.0200 | 3.9300 | 4.0100 | 4.0100 | 16,094,246 |
15 July 2022 | 4.0200 | 4.0300 | 3.9400 | 3.9400 | 3.9400 | 14,396,619 |
14 July 2022 | 4.0400 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 13,249,759 |
13 July 2022 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 12,028,867 |
12 July 2022 | 3.9800 | 4.0300 | 3.9700 | 3.9900 | 3.9900 | 12,161,288 |
11 July 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 9,579,602 |
08 July 2022 | 4.0000 | 4.0100 | 3.9800 | 3.9900 | 3.9900 | 6,874,152 |
07 July 2022 | 3.9800 | 4.0300 | 3.9800 | 3.9900 | 3.9900 | 9,595,094 |
06 July 2022 | 4.0300 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 17,266,914 |
05 July 2022 | 4.0100 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 22,259,003 |
04 July 2022 | 3.9900 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 11,847,899 |
01 July 2022 | 4.0100 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 9,649,717 |
30 June 2022 | 4.0100 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 14,798,399 |
29 June 2022 | 4.0600 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 11,762,191 |
28 June 2022 | 4.0000 | 4.0600 | 3.9800 | 4.0500 | 4.0500 | 12,524,658 |
27 June 2022 | 4.0100 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 15,405,295 |
24 June 2022 | 4.0100 | 4.0200 | 3.9800 | 4.0100 | 4.0100 | 9,656,544 |
23 June 2022 | 4.0000 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 15,250,978 |
23 June 2022 | 0.101 Dividend | |||||
22 June 2022 | 4.1100 | 4.1400 | 4.0800 | 4.0800 | 3.9790 | 13,438,014 |
21 June 2022 | 4.1200 | 4.1400 | 4.0800 | 4.1200 | 4.0180 | 11,653,753 |
20 June 2022 | 4.1300 | 4.1500 | 4.0900 | 4.1100 | 4.0083 | 11,114,174 |
17 June 2022 | 4.1100 | 4.1500 | 4.0600 | 4.1300 | 4.0278 | 15,485,533 |
16 June 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1200 | 4.0180 | 19,982,015 |
15 June 2022 | 4.1600 | 4.2500 | 4.1600 | 4.1800 | 4.0765 | 28,244,644 |
14 June 2022 | 4.0900 | 4.1700 | 4.0400 | 4.1700 | 4.0668 | 18,761,263 |
13 June 2022 | 4.1600 | 4.2400 | 4.0800 | 4.1200 | 4.0180 | 22,950,367 |
10 June 2022 | 4.1500 | 4.2200 | 4.1300 | 4.1900 | 4.0863 | 18,190,971 |
09 June 2022 | 4.2000 | 4.2200 | 4.1400 | 4.1600 | 4.0570 | 14,528,101 |
08 June 2022 | 4.2600 | 4.2700 | 4.1400 | 4.2100 | 4.1058 | 22,296,858 |
07 June 2022 | 4.1700 | 4.3000 | 4.1400 | 4.2600 | 4.1545 | 34,738,645 |
06 June 2022 | 4.1800 | 4.2000 | 4.1200 | 4.1700 | 4.0668 | 22,065,233 |
02 June 2022 | 4.2600 | 4.2700 | 4.1800 | 4.1800 | 4.0765 | 15,530,594 |
01 June 2022 | 4.2000 | 4.3500 | 4.1900 | 4.2400 | 4.1350 | 25,770,576 |
31 May 2022 | 4.1700 | 4.2200 | 4.1500 | 4.2200 | 4.1155 | 18,543,252 |
30 May 2022 | 4.1800 | 4.2300 | 4.1400 | 4.1700 | 4.0668 | 16,916,479 |
27 May 2022 | 4.1900 | 4.2100 | 4.1400 | 4.1600 | 4.0570 | 21,411,691 |
26 May 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1900 | 4.0863 | 27,792,328 |
25 May 2022 | 3.9900 | 4.1900 | 3.9800 | 4.1900 | 4.0863 | 48,904,828 |
24 May 2022 | 4.0900 | 4.1400 | 3.9600 | 3.9600 | 3.8620 | 19,638,079 |
23 May 2022 | 4.0700 | 4.1100 | 4.0500 | 4.0800 | 3.9790 | 14,412,284 |
20 May 2022 | 4.0200 | 4.0900 | 4.0100 | 4.0700 | 3.9692 | 18,454,752 |
19 May 2022 | 3.9700 | 4.0300 | 3.9400 | 4.0200 | 3.9205 | 14,210,836 |
18 May 2022 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 3.9107 | 13,736,408 |
17 May 2022 | 4.0800 | 4.1000 | 4.0000 | 4.0300 | 3.9302 | 18,333,991 |
16 May 2022 | 4.1100 | 4.1400 | 4.0200 | 4.0900 | 3.9888 | 26,714,720 |
13 May 2022 | 3.9800 | 4.0700 | 3.9500 | 4.0700 | 3.9692 | 29,438,652 |
12 May 2022 | 3.9300 | 3.9900 | 3.9200 | 3.9500 | 3.8522 | 16,656,967 |
11 May 2022 | 3.9800 | 4.0300 | 3.9300 | 3.9500 | 3.8522 | 27,706,499 |
10 May 2022 | 3.8900 | 3.9800 | 3.8600 | 3.9700 | 3.8717 | 21,997,854 |
09 May 2022 | 3.8800 | 3.9500 | 3.8600 | 3.9400 | 3.8425 | 18,329,793 |
06 May 2022 | 3.9300 | 3.9400 | 3.8300 | 3.9000 | 3.8035 | 37,676,752 |
05 May 2022 | 4.0100 | 4.0300 | 3.9400 | 4.0100 | 3.9107 | 41,029,583 |
29 Apr 2022 | 4.0000 | 4.0600 | 3.9100 | 4.0300 | 3.9302 | 60,015,001 |
28 Apr 2022 | 4.1000 | 4.2000 | 4.0000 | 4.1100 | 4.0083 | 25,850,245 |
27 Apr 2022 | 3.9500 | 4.0900 | 3.9200 | 4.0800 | 3.9790 | 28,410,511 |
26 Apr 2022 | 4.0900 | 4.1600 | 3.9700 | 3.9900 | 3.8912 | 29,751,300 |
25 Apr 2022 | 4.3100 | 4.3200 | 4.0600 | 4.0900 | 3.9888 | 32,523,760 |
22 Apr 2022 | 4.2200 | 4.3800 | 4.2100 | 4.3300 | 4.2228 | 22,159,592 |
21 Apr 2022 | 4.4100 | 4.4300 | 4.2100 | 4.2400 | 4.1350 | 26,361,582 |
20 Apr 2022 | 4.5200 | 4.5700 | 4.4000 | 4.4200 | 4.3106 | 23,583,190 |
19 Apr 2022 | 4.4600 | 4.5800 | 4.3900 | 4.5300 | 4.4179 | 25,144,942 |
18 Apr 2022 | 4.5100 | 4.5100 | 4.4000 | 4.4300 | 4.3203 | 25,408,603 |
15 Apr 2022 | 4.5800 | 4.6800 | 4.5000 | 4.5100 | 4.3984 | 37,742,942 |
14 Apr 2022 | 4.5400 | 4.6600 | 4.4800 | 4.6300 | 4.5154 | 57,553,339 |
13 Apr 2022 | 4.5000 | 4.7500 | 4.4400 | 4.6100 | 4.4959 | 81,710,295 |
12 Apr 2022 | 4.3400 | 4.6200 | 4.2800 | 4.5300 | 4.4179 | 59,428,080 |
11 Apr 2022 | 4.4500 | 4.5000 | 4.3400 | 4.3600 | 4.2521 | 28,242,301 |
08 Apr 2022 | 4.4300 | 4.5300 | 4.3300 | 4.4200 | 4.3106 | 25,341,394 |
07 Apr 2022 | 4.5400 | 4.6100 | 4.4300 | 4.4300 | 4.3203 | 34,029,226 |
06 Apr 2022 | 4.5000 | 4.6000 | 4.4400 | 4.5900 | 4.4764 | 45,897,210 |
01 Apr 2022 | 4.2500 | 4.5400 | 4.2400 | 4.5100 | 4.3984 | 61,995,703 |
31 Mar 2022 | 4.2100 | 4.3100 | 4.2100 | 4.2800 | 4.1740 | 18,540,759 |
30 Mar 2022 | 4.2000 | 4.2400 | 4.1800 | 4.2400 | 4.1350 | 16,802,076 |
29 Mar 2022 | 4.1800 | 4.2400 | 4.1700 | 4.2200 | 4.1155 | 18,798,413 |
28 Mar 2022 | 4.1000 | 4.2100 | 4.0800 | 4.1900 | 4.0863 | 21,488,621 |
25 Mar 2022 | 4.0600 | 4.1800 | 4.0500 | 4.1300 | 4.0278 | 30,160,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |