Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 4.0000 | 4.2000 | 3.9600 | 4.2000 | 4.2000 | 64,900 |
11 Aug 2022 | 4.2600 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 38,300 |
10 Aug 2022 | 4.4700 | 4.7500 | 4.2100 | 4.3000 | 4.3000 | 79,200 |
09 Aug 2022 | 4.3600 | 4.5000 | 4.2000 | 4.4400 | 4.4400 | 55,100 |
08 Aug 2022 | 3.9100 | 4.2500 | 3.9100 | 4.1500 | 4.1500 | 41,100 |
05 Aug 2022 | 4.3900 | 4.6600 | 3.8400 | 3.9400 | 3.9400 | 84,900 |
04 Aug 2022 | 4.3100 | 4.9400 | 4.3100 | 4.8700 | 4.8700 | 68,000 |
03 Aug 2022 | 3.9000 | 4.3800 | 3.8600 | 4.2900 | 4.2900 | 38,300 |
02 Aug 2022 | 3.9000 | 3.9900 | 3.8500 | 3.8700 | 3.8700 | 30,200 |
01 Aug 2022 | 3.9100 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 18,300 |
29 July 2022 | 3.8900 | 3.9900 | 3.8900 | 3.9700 | 3.9700 | 26,700 |
28 July 2022 | 3.8400 | 3.9400 | 3.8400 | 3.8900 | 3.8900 | 68,400 |
27 July 2022 | 3.9400 | 3.9400 | 3.8100 | 3.8800 | 3.8800 | 14,800 |
26 July 2022 | 3.7700 | 3.8200 | 3.7600 | 3.7700 | 3.7700 | 8,700 |
25 July 2022 | 3.9100 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 19,700 |
22 July 2022 | 3.8900 | 3.8900 | 3.7500 | 3.7600 | 3.7600 | 10,500 |
21 July 2022 | 3.8100 | 3.9200 | 3.7600 | 3.9000 | 3.9000 | 11,300 |
20 July 2022 | 4.0200 | 4.0200 | 3.7800 | 3.8100 | 3.8100 | 14,300 |
19 July 2022 | 3.7600 | 3.9100 | 3.7600 | 3.8100 | 3.8100 | 18,900 |
18 July 2022 | 3.8800 | 3.9500 | 3.6200 | 3.8300 | 3.8300 | 23,900 |
15 July 2022 | 3.8500 | 4.2000 | 3.7300 | 3.8000 | 3.8000 | 50,200 |
14 July 2022 | 4.1300 | 4.1800 | 3.7600 | 3.8500 | 3.8500 | 33,000 |
13 July 2022 | 4.1200 | 4.3000 | 4.1200 | 4.2200 | 4.2200 | 52,000 |
12 July 2022 | 4.2900 | 5.4700 | 4.2300 | 4.3300 | 4.3300 | 227,400 |
11 July 2022 | 3.8700 | 4.1900 | 3.8700 | 4.1900 | 4.1900 | 33,500 |
08 July 2022 | 3.8000 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 28,300 |
07 July 2022 | 3.7600 | 3.9100 | 3.7600 | 3.7900 | 3.7900 | 22,300 |
06 July 2022 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 12,400 |
05 July 2022 | 3.8700 | 3.9700 | 3.8100 | 3.9700 | 3.9700 | 11,700 |
01 July 2022 | 3.8400 | 3.9200 | 3.7500 | 3.8400 | 3.8400 | 24,300 |
30 June 2022 | 3.9000 | 3.9700 | 3.7600 | 3.9100 | 3.9100 | 37,400 |
29 June 2022 | 3.9600 | 4.0000 | 3.8000 | 3.9700 | 3.9700 | 116,800 |
28 June 2022 | 3.8500 | 3.9700 | 3.8300 | 3.9200 | 3.9200 | 35,700 |
27 June 2022 | 3.7800 | 3.8700 | 3.7000 | 3.8300 | 3.8300 | 18,900 |
24 June 2022 | 3.9400 | 3.9400 | 3.8100 | 3.8300 | 3.8300 | 31,700 |
23 June 2022 | 3.7700 | 3.9200 | 3.7300 | 3.8400 | 3.8400 | 32,100 |
22 June 2022 | 3.6600 | 3.9400 | 3.6600 | 3.7100 | 3.7100 | 52,100 |
21 June 2022 | 3.8900 | 3.9000 | 3.6700 | 3.7800 | 3.7800 | 80,400 |
17 June 2022 | 3.8900 | 3.9700 | 3.7800 | 3.8900 | 3.8900 | 81,900 |
16 June 2022 | 3.6100 | 3.9600 | 3.6100 | 3.8400 | 3.8400 | 77,500 |
15 June 2022 | 3.7500 | 3.8100 | 3.6600 | 3.7300 | 3.7300 | 33,500 |
14 June 2022 | 3.6000 | 3.7800 | 3.5000 | 3.7500 | 3.7500 | 77,100 |
13 June 2022 | 3.6300 | 3.6300 | 3.4400 | 3.6300 | 3.6300 | 78,300 |
10 June 2022 | 3.7400 | 3.9300 | 3.5100 | 3.6700 | 3.6700 | 60,800 |
09 June 2022 | 3.7500 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 107,800 |
08 June 2022 | 3.4100 | 3.8400 | 3.4100 | 3.7300 | 3.7300 | 90,600 |
07 June 2022 | 3.2100 | 3.5000 | 3.2100 | 3.4800 | 3.4800 | 56,800 |
06 June 2022 | 3.1100 | 3.3400 | 3.0300 | 3.2800 | 3.2800 | 75,600 |
03 June 2022 | 3.3900 | 3.3900 | 2.9500 | 3.1800 | 3.1800 | 55,200 |
02 June 2022 | 2.8200 | 3.4000 | 2.8100 | 3.2500 | 3.2500 | 128,100 |
01 June 2022 | 2.4600 | 2.9000 | 2.4600 | 2.8200 | 2.8200 | 38,800 |
31 May 2022 | 3.2200 | 3.2300 | 2.5600 | 2.5600 | 2.5600 | 159,200 |
27 May 2022 | 3.0800 | 3.2300 | 3.0100 | 3.2300 | 3.2300 | 39,300 |
26 May 2022 | 2.8800 | 3.0500 | 2.8600 | 3.0200 | 3.0200 | 21,800 |
25 May 2022 | 2.5300 | 2.9000 | 2.5300 | 2.7700 | 2.7700 | 41,600 |
24 May 2022 | 2.5200 | 2.7700 | 2.5000 | 2.6600 | 2.6600 | 34,300 |
23 May 2022 | 2.4400 | 2.6300 | 2.3500 | 2.5900 | 2.5900 | 31,700 |
20 May 2022 | 2.5800 | 2.5800 | 2.3300 | 2.4900 | 2.4900 | 24,100 |
19 May 2022 | 2.7900 | 2.7900 | 2.5400 | 2.5800 | 2.5800 | 7,900 |
18 May 2022 | 2.8500 | 2.8500 | 2.1500 | 2.8000 | 2.8000 | 104,500 |
17 May 2022 | 2.7000 | 2.9000 | 2.5900 | 2.7600 | 2.7600 | 65,000 |
16 May 2022 | 2.3500 | 2.7000 | 2.3300 | 2.6500 | 2.6500 | 81,900 |
13 May 2022 | 1.9200 | 2.4400 | 1.7700 | 2.3800 | 2.3800 | 331,100 |
12 May 2022 | 2.0100 | 2.1900 | 1.9200 | 2.0000 | 2.0000 | 77,800 |
11 May 2022 | 1.9400 | 2.2900 | 1.9400 | 2.1600 | 2.1600 | 52,500 |
10 May 2022 | 2.1300 | 2.1900 | 1.9500 | 2.0400 | 2.0400 | 20,300 |
09 May 2022 | 2.1300 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 27,800 |
06 May 2022 | 2.2200 | 2.2900 | 2.0900 | 2.1900 | 2.1900 | 15,400 |
05 May 2022 | 2.3200 | 2.3200 | 2.1700 | 2.1900 | 2.1900 | 29,500 |
04 May 2022 | 2.3000 | 2.3500 | 2.2400 | 2.3100 | 2.3100 | 10,700 |
03 May 2022 | 2.2000 | 2.3700 | 2.1300 | 2.2500 | 2.2500 | 33,200 |
02 May 2022 | 2.1600 | 2.3900 | 2.0900 | 2.2300 | 2.2300 | 36,100 |
29 Apr 2022 | 2.0700 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 16,900 |
28 Apr 2022 | 1.9900 | 2.0600 | 1.9200 | 2.0500 | 2.0500 | 29,600 |
27 Apr 2022 | 1.9700 | 2.1100 | 1.9200 | 2.0500 | 2.0500 | 42,200 |
26 Apr 2022 | 1.8000 | 1.9400 | 1.7400 | 1.8900 | 1.8900 | 46,700 |
25 Apr 2022 | 1.8900 | 1.9400 | 1.8000 | 1.8100 | 1.8100 | 42,100 |
22 Apr 2022 | 1.9700 | 2.0400 | 1.8600 | 1.9000 | 1.9000 | 32,800 |
21 Apr 2022 | 2.1500 | 2.1500 | 1.9200 | 2.0200 | 2.0200 | 81,200 |
20 Apr 2022 | 2.0500 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 37,200 |
19 Apr 2022 | 2.0400 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 51,200 |
18 Apr 2022 | 2.0600 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 47,800 |
14 Apr 2022 | 2.1100 | 2.2100 | 2.1000 | 2.1200 | 2.1200 | 22,800 |
13 Apr 2022 | 2.1100 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 23,400 |
12 Apr 2022 | 2.2800 | 2.2800 | 2.1700 | 2.1700 | 2.1700 | 21,500 |
11 Apr 2022 | 2.1000 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 16,600 |
08 Apr 2022 | 2.0800 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 32,800 |
07 Apr 2022 | 2.3200 | 2.3200 | 2.0600 | 2.1000 | 2.1000 | 67,400 |
06 Apr 2022 | 2.4000 | 2.5000 | 2.2400 | 2.2800 | 2.2800 | 54,000 |
05 Apr 2022 | 2.4200 | 2.5400 | 2.2600 | 2.4000 | 2.4000 | 92,500 |
04 Apr 2022 | 2.3800 | 2.5500 | 2.3800 | 2.5000 | 2.5000 | 25,800 |
01 Apr 2022 | 2.5200 | 2.5400 | 2.3800 | 2.4600 | 2.4600 | 33,000 |
31 Mar 2022 | 2.5600 | 2.5900 | 2.4000 | 2.4800 | 2.4800 | 70,200 |
30 Mar 2022 | 2.3400 | 2.5400 | 2.3300 | 2.5000 | 2.5000 | 79,700 |
29 Mar 2022 | 2.4600 | 2.5700 | 2.3100 | 2.3400 | 2.3400 | 87,700 |
28 Mar 2022 | 2.5800 | 2.6800 | 2.4000 | 2.5100 | 2.5100 | 58,900 |
25 Mar 2022 | 2.7800 | 2.8700 | 2.5100 | 2.5900 | 2.5900 | 75,700 |
24 Mar 2022 | 2.8000 | 2.8000 | 2.6000 | 2.7400 | 2.7400 | 84,300 |
23 Mar 2022 | 2.5700 | 2.8500 | 2.5100 | 2.8200 | 2.8200 | 139,600 |
22 Mar 2022 | 2.8300 | 2.9100 | 2.5100 | 2.6400 | 2.6400 | 272,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |