Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 3.1400 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 647,015 |
30 Jun 2022 | 3.2300 | 3.2300 | 3.1900 | 3.2100 | 3.2100 | 776,651 |
29 Jun 2022 | 3.2200 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 490,321 |
28 Jun 2022 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.2300 | 345,355 |
27 Jun 2022 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 462,541 |
24 Jun 2022 | 3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 156,648 |
23 Jun 2022 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 420,095 |
22 Jun 2022 | 3.2200 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 943,143 |
21 Jun 2022 | 3.1900 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 400,300 |
20 Jun 2022 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 333,691 |
17 Jun 2022 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1800 | 295,777 |
16 Jun 2022 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 365,098 |
15 Jun 2022 | 3.1900 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 101,199 |
14 Jun 2022 | 3.2200 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 642,436 |
13 Jun 2022 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 211,088 |
10 Jun 2022 | 3.2900 | 3.2900 | 3.2700 | 3.2800 | 3.2800 | 133,396 |
09 Jun 2022 | 3.3200 | 3.3200 | 3.2900 | 3.2900 | 3.2900 | 134,822 |
08 Jun 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 96,969 |
07 Jun 2022 | 3.3200 | 3.3300 | 3.3100 | 3.3300 | 3.3300 | 28,655 |
06 Jun 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 336,000 |
03 Jun 2022 | 3.3200 | 3.3300 | 3.3200 | 3.3200 | 3.3200 | 150,744 |
02 Jun 2022 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 303,188 |
01 Jun 2022 | 3.3400 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 257,191 |
31 May 2022 | 3.3400 | 3.3600 | 3.3300 | 3.3500 | 3.3500 | 247,862 |
30 May 2022 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 106,330 |
27 May 2022 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 127,252 |
26 May 2022 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.3000 | 122,888 |
25 May 2022 | 3.2900 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 117,217 |
24 May 2022 | 3.3100 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 168,051 |
23 May 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 905,814 |
20 May 2022 | 3.3200 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 280,258 |
19 May 2022 | 3.3000 | 3.3100 | 3.2700 | 3.2900 | 3.2900 | 263,736 |
18 May 2022 | 3.2900 | 3.3300 | 3.2900 | 3.3200 | 3.3200 | 194,023 |
17 May 2022 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 120,102 |
13 May 2022 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2900 | 456,184 |
12 May 2022 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 319,585 |
11 May 2022 | 3.3200 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 589,521 |
10 May 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 749,675 |
09 May 2022 | 3.3700 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 799,626 |
06 May 2022 | 3.3900 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 682,079 |
05 May 2022 | 3.4200 | 3.4300 | 3.4000 | 3.4100 | 3.4100 | 421,620 |
04 May 2022 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | 3.3900 | 510,165 |
29 Apr 2022 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 240,857 |
28 Apr 2022 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | 136,654 |
27 Apr 2022 | 3.3700 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 38,708 |
26 Apr 2022 | 3.3900 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 585,166 |
25 Apr 2022 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 87,997 |
22 Apr 2022 | 3.4000 | 3.4300 | 3.3700 | 3.4200 | 3.4200 | 834,018 |
21 Apr 2022 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 79,322 |
20 Apr 2022 | 3.3800 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 568,800 |
19 Apr 2022 | 3.3700 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 253,655 |
18 Apr 2022 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3600 | 137,928 |
14 Apr 2022 | 3.4000 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 439,517 |
13 Apr 2022 | 3.3800 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 1,153,141 |
12 Apr 2022 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 712,531 |
11 Apr 2022 | 3.4200 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 702,134 |
08 Apr 2022 | 3.4500 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 402,602 |
07 Apr 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 100,594 |
06 Apr 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 216,353 |
05 Apr 2022 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 312,649 |
04 Apr 2022 | 3.4600 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 327,822 |
01 Apr 2022 | 3.4600 | 3.4700 | 3.4400 | 3.4600 | 3.4600 | 317,218 |
31 Mar 2022 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 325,127 |
30 Mar 2022 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.4800 | 257,716 |
29 Mar 2022 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 732,152 |
28 Mar 2022 | 3.4500 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 843,925 |
25 Mar 2022 | 3.4400 | 3.4700 | 3.4400 | 3.4500 | 3.4500 | 80,538 |
24 Mar 2022 | 3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 279,761 |
23 Mar 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 110,653 |
22 Mar 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 939,253 |
21 Mar 2022 | 3.3900 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 468,682 |
18 Mar 2022 | 3.3700 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 373,395 |
17 Mar 2022 | 3.3900 | 3.3900 | 3.3400 | 3.3600 | 3.3600 | 1,513,046 |
16 Mar 2022 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 334,637 |
15 Mar 2022 | 3.2600 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 456,071 |
14 Mar 2022 | 3.2900 | 3.2900 | 3.2500 | 3.2600 | 3.2600 | 62,339 |
11 Mar 2022 | 3.2800 | 3.2900 | 3.2500 | 3.2700 | 3.2700 | 468,520 |
10 Mar 2022 | 3.2500 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 443,533 |
09 Mar 2022 | 3.1800 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 654,254 |
08 Mar 2022 | 3.2100 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 664,652 |
07 Mar 2022 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 468,248 |
04 Mar 2022 | 3.2800 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 744,770 |
03 Mar 2022 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 593,846 |
02 Mar 2022 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 774,106 |
01 Mar 2022 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 352,717 |
28 Feb 2022 | 3.3200 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 620,758 |
25 Feb 2022 | 3.3100 | 3.3600 | 3.3100 | 3.3200 | 3.3200 | 1,542,340 |
24 Feb 2022 | 3.4000 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 868,651 |
23 Feb 2022 | 3.4300 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 885,233 |
22 Feb 2022 | 3.4500 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 1,249,807 |
21 Feb 2022 | 3.4600 | 3.4700 | 3.4600 | 3.4600 | 3.4600 | 152,936 |
18 Feb 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 99,950 |
17 Feb 2022 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 516,382 |
16 Feb 2022 | 3.4500 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 391,525 |
15 Feb 2022 | 3.4400 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 915,585 |
14 Feb 2022 | 3.4500 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 623,379 |
11 Feb 2022 | 3.4500 | 3.4700 | 3.4500 | 3.4500 | 3.4500 | 262,008 |
10 Feb 2022 | 3.4500 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 343,891 |
09 Feb 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 512,956 |
08 Feb 2022 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 722,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |