Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 5.30 | 5.29 | 5.29 | 5.29 | 5.29 | 6,049 |
18 May 2022 | 5.31 | 5.34 | 5.24 | 5.26 | 5.26 | 23,700 |
17 May 2022 | 5.22 | 5.26 | 5.21 | 5.26 | 5.26 | 27,700 |
16 May 2022 | 5.03 | 5.11 | 5.03 | 5.10 | 5.10 | 19,000 |
13 May 2022 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 22,000 |
12 May 2022 | 5.00 | 5.04 | 4.90 | 5.03 | 5.03 | 21,800 |
11 May 2022 | 5.06 | 5.14 | 5.02 | 5.02 | 5.02 | 33,900 |
10 May 2022 | 5.06 | 5.07 | 4.96 | 4.99 | 4.99 | 43,600 |
09 May 2022 | 4.96 | 4.99 | 4.93 | 4.93 | 4.93 | 19,700 |
06 May 2022 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | 34,200 |
05 May 2022 | 5.14 | 5.15 | 5.04 | 5.07 | 5.07 | 32,400 |
04 May 2022 | 5.12 | 5.23 | 5.09 | 5.21 | 5.21 | 25,600 |
03 May 2022 | 5.14 | 5.18 | 5.12 | 5.15 | 5.15 | 97,400 |
02 May 2022 | 5.05 | 5.07 | 4.98 | 5.05 | 5.05 | 84,700 |
29 Apr 2022 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | 27,800 |
28 Apr 2022 | 5.15 | 5.21 | 5.13 | 5.19 | 5.19 | 28,000 |
27 Apr 2022 | 5.15 | 5.17 | 5.11 | 5.15 | 5.15 | 15,000 |
26 Apr 2022 | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | 35,400 |
25 Apr 2022 | 5.19 | 5.24 | 5.17 | 5.23 | 5.23 | 22,900 |
22 Apr 2022 | 5.28 | 5.29 | 5.20 | 5.22 | 5.22 | 31,200 |
21 Apr 2022 | 5.37 | 5.37 | 5.27 | 5.27 | 5.27 | 14,400 |
20 Apr 2022 | 5.34 | 5.36 | 5.31 | 5.35 | 5.35 | 20,500 |
19 Apr 2022 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | 24,400 |
18 Apr 2022 | 5.28 | 5.30 | 5.23 | 5.23 | 5.23 | 9,200 |
14 Apr 2022 | 5.34 | 5.35 | 5.30 | 5.34 | 5.34 | 21,000 |
13 Apr 2022 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 10,800 |
12 Apr 2022 | 5.30 | 5.31 | 5.22 | 5.23 | 5.23 | 17,100 |
11 Apr 2022 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | 15,200 |
08 Apr 2022 | 5.11 | 5.19 | 5.11 | 5.15 | 5.15 | 7,100 |
07 Apr 2022 | 5.13 | 5.13 | 5.07 | 5.13 | 5.13 | 36,700 |
06 Apr 2022 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | 10,500 |
05 Apr 2022 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 13,800 |
04 Apr 2022 | 5.28 | 5.29 | 5.27 | 5.27 | 5.27 | 15,800 |
01 Apr 2022 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 18,500 |
31 Mar 2022 | 5.44 | 5.44 | 5.34 | 5.36 | 5.36 | 10,600 |
30 Mar 2022 | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | 5,900 |
29 Mar 2022 | 5.47 | 5.51 | 5.44 | 5.50 | 5.50 | 30,600 |
28 Mar 2022 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 23,000 |
25 Mar 2022 | 5.36 | 5.40 | 5.36 | 5.37 | 5.37 | 6,700 |
24 Mar 2022 | 5.35 | 5.40 | 5.34 | 5.40 | 5.40 | 15,100 |
23 Mar 2022 | 5.33 | 5.36 | 5.29 | 5.31 | 5.31 | 18,800 |
22 Mar 2022 | 5.32 | 5.40 | 5.32 | 5.38 | 5.38 | 55,700 |
21 Mar 2022 | 5.29 | 5.37 | 5.24 | 5.28 | 5.28 | 26,900 |
18 Mar 2022 | 5.25 | 5.34 | 5.25 | 5.28 | 5.28 | 24,600 |
17 Mar 2022 | 5.36 | 5.47 | 5.36 | 5.41 | 5.41 | 23,100 |
16 Mar 2022 | 5.32 | 5.36 | 5.26 | 5.30 | 5.30 | 14,600 |
15 Mar 2022 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 48,300 |
14 Mar 2022 | 5.14 | 5.20 | 5.13 | 5.14 | 5.14 | 62,000 |
11 Mar 2022 | 5.11 | 5.11 | 5.00 | 5.03 | 5.03 | 26,900 |
10 Mar 2022 | 4.95 | 4.99 | 4.93 | 4.94 | 4.94 | 30,200 |
09 Mar 2022 | 4.96 | 5.06 | 4.95 | 4.97 | 4.97 | 28,200 |
08 Mar 2022 | 4.68 | 4.83 | 4.64 | 4.73 | 4.73 | 153,600 |
07 Mar 2022 | 4.53 | 4.53 | 4.38 | 4.43 | 4.43 | 118,700 |
04 Mar 2022 | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | 23,800 |
03 Mar 2022 | 4.79 | 4.85 | 4.76 | 4.78 | 4.78 | 43,300 |
02 Mar 2022 | 4.89 | 4.95 | 4.89 | 4.93 | 4.93 | 25,700 |
01 Mar 2022 | 4.78 | 4.78 | 4.68 | 4.71 | 4.71 | 55,100 |
28 Feb 2022 | 4.74 | 4.84 | 4.74 | 4.79 | 4.79 | 79,900 |
25 Feb 2022 | 4.86 | 4.91 | 4.86 | 4.90 | 4.90 | 65,000 |
24 Feb 2022 | 4.64 | 4.81 | 4.60 | 4.78 | 4.78 | 26,100 |
23 Feb 2022 | 4.99 | 4.99 | 4.86 | 4.99 | 4.99 | 42,500 |
22 Feb 2022 | 4.91 | 4.95 | 4.86 | 4.88 | 4.88 | 36,400 |
18 Feb 2022 | 5.02 | 5.15 | 4.87 | 5.15 | 5.15 | 22,300 |
17 Feb 2022 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | 92,100 |
16 Feb 2022 | 5.05 | 5.11 | 5.04 | 5.11 | 5.11 | 5,000 |
15 Feb 2022 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 33,600 |
14 Feb 2022 | 4.93 | 4.96 | 4.84 | 4.92 | 4.92 | 47,700 |
11 Feb 2022 | 5.08 | 5.13 | 4.99 | 5.13 | 5.13 | 2,000 |
10 Feb 2022 | 5.13 | 5.27 | 5.11 | 5.11 | 5.11 | 18,600 |
09 Feb 2022 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | 15,800 |
08 Feb 2022 | 5.04 | 5.09 | 5.01 | 5.05 | 5.05 | 18,600 |
07 Feb 2022 | 5.05 | 5.11 | 5.00 | 5.11 | 5.11 | 13,700 |
04 Feb 2022 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | 35,800 |
03 Feb 2022 | 5.14 | 5.23 | 5.14 | 5.23 | 5.23 | 12,000 |
02 Feb 2022 | 5.00 | 5.13 | 5.00 | 5.11 | 5.11 | 10,300 |
01 Feb 2022 | 5.05 | 5.08 | 4.98 | 5.06 | 5.06 | 17,600 |
31 Jan 2022 | 4.95 | 5.01 | 4.91 | 5.01 | 5.01 | 68,600 |
28 Jan 2022 | 4.90 | 5.03 | 4.88 | 4.95 | 4.95 | 23,400 |
27 Jan 2022 | 5.05 | 5.15 | 4.96 | 5.00 | 5.00 | 45,100 |
26 Jan 2022 | 5.15 | 5.32 | 5.03 | 5.12 | 5.12 | 16,300 |
25 Jan 2022 | 5.28 | 5.28 | 4.98 | 5.17 | 5.17 | 13,000 |
24 Jan 2022 | 4.97 | 5.18 | 4.96 | 5.18 | 5.18 | 14,800 |
21 Jan 2022 | 5.15 | 5.26 | 5.13 | 5.14 | 5.14 | 22,500 |
20 Jan 2022 | 5.29 | 5.30 | 5.12 | 5.21 | 5.21 | 47,000 |
19 Jan 2022 | 5.38 | 5.38 | 5.12 | 5.20 | 5.20 | 45,700 |
18 Jan 2022 | 5.60 | 5.60 | 5.30 | 5.41 | 5.41 | 56,500 |
14 Jan 2022 | 5.52 | 5.61 | 5.52 | 5.61 | 5.61 | 8,500 |
13 Jan 2022 | 5.59 | 5.71 | 5.58 | 5.58 | 5.58 | 69,400 |
12 Jan 2022 | 5.59 | 5.65 | 5.58 | 5.62 | 5.62 | 10,300 |
11 Jan 2022 | 5.51 | 5.60 | 5.50 | 5.59 | 5.59 | 11,800 |
10 Jan 2022 | 5.51 | 5.51 | 5.43 | 5.47 | 5.47 | 42,200 |
07 Jan 2022 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 44,700 |
06 Jan 2022 | 5.33 | 5.36 | 5.32 | 5.33 | 5.33 | 66,400 |
05 Jan 2022 | 5.35 | 5.38 | 5.30 | 5.31 | 5.31 | 30,800 |
04 Jan 2022 | 5.36 | 5.38 | 5.30 | 5.36 | 5.36 | 45,800 |
03 Jan 2022 | 5.29 | 5.33 | 5.27 | 5.33 | 5.33 | 40,300 |
31 Dec 2021 | 5.34 | 5.52 | 5.28 | 5.33 | 5.33 | 33,700 |
30 Dec 2021 | 5.27 | 5.30 | 5.27 | 5.28 | 5.28 | 39,600 |
29 Dec 2021 | 5.16 | 5.27 | 5.16 | 5.23 | 5.23 | 19,000 |
28 Dec 2021 | 5.06 | 5.23 | 5.06 | 5.20 | 5.20 | 58,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |