Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 4.5600 | 4.6750 | 4.4000 | 4.5100 | 4.5100 | 1,613,054 |
15 Aug 2022 | 5.0000 | 5.0000 | 4.2700 | 4.6300 | 4.6300 | 5,589,400 |
12 Aug 2022 | 4.7500 | 5.2750 | 4.5150 | 5.1200 | 5.1200 | 7,327,900 |
11 Aug 2022 | 4.3400 | 6.3100 | 4.3200 | 4.6900 | 4.6900 | 19,563,500 |
10 Aug 2022 | 3.9200 | 4.4200 | 3.8650 | 4.4200 | 4.4200 | 7,305,400 |
09 Aug 2022 | 3.3300 | 4.2200 | 3.2000 | 3.7300 | 3.7300 | 8,678,300 |
08 Aug 2022 | 3.7400 | 4.5500 | 3.7200 | 3.9800 | 3.9800 | 10,973,100 |
05 Aug 2022 | 3.3000 | 3.6600 | 3.2110 | 3.6400 | 3.6400 | 4,790,500 |
04 Aug 2022 | 3.2700 | 3.4600 | 3.2700 | 3.4000 | 3.4000 | 3,227,000 |
03 Aug 2022 | 3.0200 | 3.3100 | 3.0100 | 3.3100 | 3.3100 | 3,229,800 |
02 Aug 2022 | 2.7900 | 3.0200 | 2.7400 | 3.0100 | 3.0100 | 2,504,900 |
01 Aug 2022 | 2.7900 | 2.9300 | 2.7490 | 2.7900 | 2.7900 | 2,473,900 |
29 Jul 2022 | 2.8400 | 2.8890 | 2.7600 | 2.7800 | 2.7800 | 1,556,200 |
28 Jul 2022 | 2.8400 | 2.8800 | 2.7100 | 2.8700 | 2.8700 | 1,759,100 |
27 Jul 2022 | 2.7600 | 2.8500 | 2.7100 | 2.8400 | 2.8400 | 1,822,400 |
26 Jul 2022 | 2.7900 | 2.8000 | 2.6810 | 2.7100 | 2.7100 | 2,084,900 |
25 Jul 2022 | 2.8200 | 2.8800 | 2.7700 | 2.7900 | 2.7900 | 1,955,700 |
22 Jul 2022 | 2.9800 | 2.9900 | 2.7650 | 2.8300 | 2.8300 | 2,053,200 |
21 Jul 2022 | 2.9500 | 3.0200 | 2.9050 | 3.0000 | 3.0000 | 1,470,400 |
20 Jul 2022 | 2.8500 | 3.0200 | 2.7900 | 2.9600 | 2.9600 | 2,433,700 |
19 Jul 2022 | 2.8000 | 2.8700 | 2.7300 | 2.8300 | 2.8300 | 1,830,600 |
18 Jul 2022 | 2.8900 | 2.9200 | 2.7200 | 2.7600 | 2.7600 | 2,290,500 |
15 Jul 2022 | 2.8600 | 2.8700 | 2.7050 | 2.8100 | 2.8100 | 2,664,400 |
14 Jul 2022 | 2.9000 | 2.9100 | 2.7400 | 2.7500 | 2.7500 | 2,734,100 |
13 Jul 2022 | 2.8000 | 2.9500 | 2.7650 | 2.9300 | 2.9300 | 2,500,400 |
12 Jul 2022 | 2.8700 | 2.9300 | 2.7500 | 2.9000 | 2.9000 | 2,300,400 |
11 Jul 2022 | 3.0100 | 3.0400 | 2.8100 | 2.8200 | 2.8200 | 1,953,300 |
08 Jul 2022 | 2.9800 | 3.1370 | 2.9200 | 3.0600 | 3.0600 | 2,649,100 |
07 Jul 2022 | 2.8600 | 3.0800 | 2.8300 | 3.0600 | 3.0600 | 3,291,800 |
06 Jul 2022 | 2.7500 | 2.9100 | 2.7400 | 2.8700 | 2.8700 | 2,689,900 |
05 Jul 2022 | 2.5300 | 2.8500 | 2.5100 | 2.8400 | 2.8400 | 3,292,800 |
01 Jul 2022 | 2.4600 | 2.6050 | 2.4600 | 2.6000 | 2.6000 | 1,574,300 |
30 Jun 2022 | 2.3800 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 2,743,100 |
29 Jun 2022 | 2.4400 | 2.4650 | 2.3500 | 2.4000 | 2.4000 | 2,757,900 |
28 Jun 2022 | 2.6800 | 2.6800 | 2.4300 | 2.4500 | 2.4500 | 3,710,400 |
27 Jun 2022 | 2.7900 | 2.7950 | 2.6000 | 2.6300 | 2.6300 | 2,674,700 |
24 Jun 2022 | 2.8000 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 23,002,900 |
23 Jun 2022 | 2.6400 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 3,396,800 |
22 Jun 2022 | 2.4900 | 2.6800 | 2.4800 | 2.6000 | 2.6000 | 3,579,000 |
21 Jun 2022 | 2.5800 | 2.7600 | 2.5600 | 2.6000 | 2.6000 | 4,314,600 |
17 Jun 2022 | 2.3700 | 2.6400 | 2.2900 | 2.5100 | 2.5100 | 5,959,000 |
16 Jun 2022 | 2.4100 | 2.4500 | 2.3200 | 2.3600 | 2.3600 | 3,415,500 |
15 Jun 2022 | 2.4400 | 2.4950 | 2.3900 | 2.4700 | 2.4700 | 3,844,800 |
14 Jun 2022 | 2.3800 | 2.4700 | 2.2500 | 2.3600 | 2.3600 | 6,951,800 |
13 Jun 2022 | 2.3700 | 2.3900 | 2.1200 | 2.2500 | 2.2500 | 7,178,600 |
10 Jun 2022 | 2.1400 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 2,978,900 |
09 Jun 2022 | 2.3300 | 2.3750 | 2.1800 | 2.1900 | 2.1900 | 4,593,600 |
08 Jun 2022 | 2.3500 | 2.4600 | 2.3000 | 2.3600 | 2.3600 | 3,062,400 |
07 Jun 2022 | 2.2800 | 2.4400 | 2.2300 | 2.3900 | 2.3900 | 4,264,900 |
06 Jun 2022 | 2.6600 | 2.6900 | 2.3100 | 2.3700 | 2.3700 | 7,823,000 |
03 Jun 2022 | 2.8800 | 2.9000 | 2.6700 | 2.7000 | 2.7000 | 3,361,400 |
02 Jun 2022 | 2.9000 | 3.0000 | 2.7400 | 2.9600 | 2.9600 | 3,104,200 |
01 Jun 2022 | 2.9900 | 3.0700 | 2.7600 | 2.8200 | 2.8200 | 3,202,900 |
31 May 2022 | 2.9200 | 3.0200 | 2.8700 | 3.0000 | 3.0000 | 5,129,700 |
27 May 2022 | 2.7200 | 2.9900 | 2.4500 | 2.8600 | 2.8600 | 9,237,500 |
26 May 2022 | 2.9300 | 3.0800 | 2.8800 | 2.8900 | 2.8900 | 5,292,800 |
25 May 2022 | 2.7600 | 2.9850 | 2.7600 | 2.8900 | 2.8900 | 2,349,200 |
24 May 2022 | 2.9100 | 2.9600 | 2.7400 | 2.8000 | 2.8000 | 2,479,000 |
23 May 2022 | 2.9400 | 2.9600 | 2.8100 | 2.9500 | 2.9500 | 1,730,600 |
20 May 2022 | 3.0100 | 3.0100 | 2.7400 | 2.8800 | 2.8800 | 2,476,800 |
19 May 2022 | 2.8800 | 3.0600 | 2.8800 | 2.9200 | 2.9200 | 2,156,900 |
18 May 2022 | 2.9700 | 3.1300 | 2.8600 | 2.9300 | 2.9300 | 2,534,700 |
17 May 2022 | 2.8800 | 3.0750 | 2.8600 | 3.0100 | 3.0100 | 2,239,700 |
16 May 2022 | 2.8600 | 2.9700 | 2.7400 | 2.7800 | 2.7800 | 2,242,900 |
13 May 2022 | 2.6000 | 2.9100 | 2.5700 | 2.8300 | 2.8300 | 3,518,400 |
12 May 2022 | 2.2100 | 2.5800 | 2.2000 | 2.5200 | 2.5200 | 4,345,900 |
11 May 2022 | 2.4200 | 2.4200 | 2.1500 | 2.2600 | 2.2600 | 4,769,400 |
10 May 2022 | 2.6000 | 2.8400 | 2.3000 | 2.4300 | 2.4300 | 3,673,200 |
09 May 2022 | 2.6400 | 2.6950 | 2.5000 | 2.5100 | 2.5100 | 3,040,100 |
06 May 2022 | 2.8700 | 2.8700 | 2.6000 | 2.7800 | 2.7800 | 3,544,300 |
05 May 2022 | 3.0400 | 3.0400 | 2.8300 | 2.8400 | 2.8400 | 1,927,100 |
04 May 2022 | 3.0300 | 3.0800 | 2.8300 | 3.0700 | 3.0700 | 2,867,700 |
03 May 2022 | 3.0500 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 2,055,200 |
02 May 2022 | 2.9900 | 3.1100 | 2.9450 | 3.0700 | 3.0700 | 2,713,800 |
29 Apr 2022 | 3.0500 | 3.2100 | 2.9700 | 2.9900 | 2.9900 | 1,841,900 |
28 Apr 2022 | 3.0400 | 3.1300 | 2.8600 | 3.1000 | 3.1000 | 2,696,200 |
27 Apr 2022 | 3.0800 | 3.1350 | 2.9350 | 3.0200 | 3.0200 | 2,516,100 |
26 Apr 2022 | 3.1900 | 3.2100 | 3.0350 | 3.0500 | 3.0500 | 2,463,400 |
25 Apr 2022 | 3.0300 | 3.2650 | 3.0000 | 3.2300 | 3.2300 | 3,174,600 |
22 Apr 2022 | 3.2100 | 3.2500 | 3.0000 | 3.0600 | 3.0600 | 3,353,800 |
21 Apr 2022 | 3.4400 | 3.5400 | 3.1900 | 3.2100 | 3.2100 | 3,042,700 |
20 Apr 2022 | 3.4500 | 3.4700 | 3.3100 | 3.3900 | 3.3900 | 1,721,300 |
19 Apr 2022 | 3.3200 | 3.4500 | 3.2600 | 3.4500 | 3.4500 | 1,608,100 |
18 Apr 2022 | 3.4900 | 3.5400 | 3.2700 | 3.3200 | 3.3200 | 2,376,700 |
14 Apr 2022 | 3.5800 | 3.6100 | 3.4650 | 3.5600 | 3.5600 | 1,845,300 |
13 Apr 2022 | 3.3800 | 3.6800 | 3.3000 | 3.5900 | 3.5900 | 2,152,300 |
12 Apr 2022 | 3.3500 | 3.5250 | 3.3390 | 3.3900 | 3.3900 | 3,299,700 |
11 Apr 2022 | 3.3900 | 3.4250 | 3.2300 | 3.3300 | 3.3300 | 1,705,300 |
08 Apr 2022 | 3.4300 | 3.5000 | 3.2850 | 3.3600 | 3.3600 | 2,015,600 |
07 Apr 2022 | 3.5700 | 3.6100 | 3.3600 | 3.4300 | 3.4300 | 2,276,300 |
06 Apr 2022 | 3.7200 | 3.7400 | 3.4800 | 3.5800 | 3.5800 | 2,950,000 |
05 Apr 2022 | 4.0000 | 4.0000 | 3.7400 | 3.7800 | 3.7800 | 3,161,400 |
04 Apr 2022 | 4.0100 | 4.1100 | 3.8700 | 3.9800 | 3.9800 | 2,539,700 |
01 Apr 2022 | 3.8500 | 4.1400 | 3.8500 | 3.9600 | 3.9600 | 2,016,100 |
31 Mar 2022 | 3.9100 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 1,434,700 |
30 Mar 2022 | 3.9300 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 1,511,900 |
29 Mar 2022 | 3.7700 | 4.0650 | 3.7700 | 3.9500 | 3.9500 | 3,167,200 |
28 Mar 2022 | 3.6500 | 3.7600 | 3.5900 | 3.7500 | 3.7500 | 1,578,500 |
25 Mar 2022 | 3.7900 | 3.8100 | 3.5950 | 3.6900 | 3.6900 | 1,480,900 |
24 Mar 2022 | 3.7800 | 3.7900 | 3.5650 | 3.7600 | 3.7600 | 2,096,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |