Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 3.0300 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 1,746,100 |
12 Aug 2022 | 3.0200 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 1,983,600 |
11 Aug 2022 | 3.0700 | 3.0900 | 3.0000 | 3.0200 | 3.0200 | 2,075,500 |
10 Aug 2022 | 3.0000 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 2,660,500 |
09 Aug 2022 | 3.0000 | 3.0000 | 2.9400 | 2.9600 | 2.9600 | 2,140,000 |
08 Aug 2022 | 3.0000 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 2,116,000 |
05 Aug 2022 | 2.9200 | 2.9900 | 2.9200 | 2.9600 | 2.9600 | 3,050,800 |
04 Aug 2022 | 3.1000 | 3.1200 | 2.9600 | 2.9900 | 2.9900 | 3,842,800 |
03 Aug 2022 | 3.0900 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 2,493,900 |
02 Aug 2022 | 3.1600 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 2,495,400 |
01 Aug 2022 | 3.1400 | 3.2100 | 3.0600 | 3.1900 | 3.1900 | 2,258,600 |
29 Jul 2022 | 3.1800 | 3.2300 | 3.1300 | 3.1400 | 3.1400 | 3,603,500 |
28 Jul 2022 | 3.0400 | 3.1700 | 3.0400 | 3.1700 | 3.1700 | 2,775,100 |
27 Jul 2022 | 2.9300 | 3.0400 | 2.9200 | 3.0400 | 3.0400 | 1,942,900 |
26 Jul 2022 | 2.9000 | 2.9600 | 2.9000 | 2.9100 | 2.9100 | 1,906,700 |
25 Jul 2022 | 2.9400 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 2,682,100 |
22 Jul 2022 | 2.9000 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 1,983,600 |
21 Jul 2022 | 2.8800 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 2,134,000 |
20 Jul 2022 | 2.8800 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 2,320,700 |
19 Jul 2022 | 2.7200 | 2.8800 | 2.7200 | 2.8600 | 2.8600 | 4,440,300 |
18 Jul 2022 | 2.8300 | 2.8400 | 2.6900 | 2.7300 | 2.7300 | 4,109,300 |
15 Jul 2022 | 2.8000 | 2.8400 | 2.7100 | 2.8200 | 2.8200 | 2,360,600 |
14 Jul 2022 | 2.8000 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 2,075,500 |
13 Jul 2022 | 2.8100 | 2.8400 | 2.7600 | 2.8200 | 2.8200 | 2,101,000 |
12 Jul 2022 | 2.7900 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 1,791,800 |
11 Jul 2022 | 2.8400 | 2.8700 | 2.7800 | 2.7900 | 2.7900 | 1,961,000 |
08 Jul 2022 | 2.8600 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 1,909,800 |
07 Jul 2022 | 2.8000 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 3,187,400 |
06 Jul 2022 | 2.8500 | 2.9000 | 2.7400 | 2.7800 | 2.7800 | 4,105,000 |
05 Jul 2022 | 2.8200 | 2.8700 | 2.7400 | 2.8600 | 2.8600 | 4,232,500 |
01 Jul 2022 | 2.7600 | 2.8500 | 2.7400 | 2.8400 | 2.8400 | 2,734,800 |
30 Jun 2022 | 2.6600 | 2.8000 | 2.6600 | 2.7600 | 2.7600 | 5,062,300 |
29 Jun 2022 | 2.7000 | 2.7400 | 2.6500 | 2.7100 | 2.7100 | 5,046,700 |
28 Jun 2022 | 2.7500 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 4,658,600 |
27 Jun 2022 | 2.7400 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 5,483,200 |
24 Jun 2022 | 2.5900 | 2.7800 | 2.5900 | 2.7700 | 2.7700 | 7,225,300 |
24 Jun 2022 | 0.1 Dividend | |||||
23 Jun 2022 | 2.6100 | 2.6700 | 2.5700 | 2.6600 | 2.5600 | 6,235,600 |
22 Jun 2022 | 2.4900 | 2.6400 | 2.4900 | 2.5800 | 2.4830 | 5,763,600 |
21 Jun 2022 | 2.4800 | 2.5700 | 2.4500 | 2.5200 | 2.4253 | 6,120,000 |
17 Jun 2022 | 2.3100 | 2.3800 | 2.2500 | 2.3600 | 2.2713 | 13,988,300 |
16 Jun 2022 | 2.4200 | 2.4200 | 2.2400 | 2.2700 | 2.1847 | 10,174,300 |
15 Jun 2022 | 2.4900 | 2.5100 | 2.3900 | 2.4700 | 2.3771 | 8,115,900 |
14 Jun 2022 | 2.6000 | 2.6100 | 2.4000 | 2.4400 | 2.3483 | 6,568,500 |
13 Jun 2022 | 2.9000 | 2.9200 | 2.5800 | 2.5900 | 2.4926 | 6,311,800 |
10 Jun 2022 | 3.0300 | 3.0300 | 2.9500 | 2.9700 | 2.8583 | 2,793,900 |
09 Jun 2022 | 3.0700 | 3.1100 | 3.0400 | 3.0400 | 2.9257 | 1,790,400 |
08 Jun 2022 | 3.1500 | 3.1600 | 3.0500 | 3.0700 | 2.9546 | 2,906,000 |
07 Jun 2022 | 3.1100 | 3.1800 | 3.1000 | 3.1700 | 3.0508 | 2,408,600 |
06 Jun 2022 | 3.1100 | 3.1400 | 3.1000 | 3.1100 | 2.9931 | 2,953,700 |
03 Jun 2022 | 3.1200 | 3.1500 | 3.0900 | 3.1100 | 2.9931 | 1,886,400 |
02 Jun 2022 | 3.0700 | 3.1300 | 3.0500 | 3.1200 | 3.0027 | 2,171,200 |
01 Jun 2022 | 3.0400 | 3.0800 | 2.9800 | 3.0600 | 2.9450 | 5,776,400 |
31 May 2022 | 3.0400 | 3.0600 | 3.0000 | 3.0300 | 2.9161 | 3,716,200 |
27 May 2022 | 3.0100 | 3.0700 | 3.0100 | 3.0600 | 2.9450 | 2,083,400 |
26 May 2022 | 2.9800 | 3.0300 | 2.9800 | 3.0200 | 2.9065 | 2,885,900 |
25 May 2022 | 2.9900 | 3.0200 | 2.9500 | 2.9800 | 2.8680 | 2,641,300 |
24 May 2022 | 2.9500 | 3.0000 | 2.9000 | 2.9900 | 2.8776 | 2,477,400 |
23 May 2022 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.8391 | 2,698,300 |
20 May 2022 | 2.9400 | 2.9400 | 2.8400 | 2.8900 | 2.7814 | 3,181,900 |
19 May 2022 | 2.9600 | 2.9900 | 2.9200 | 2.9200 | 2.8102 | 4,258,900 |
18 May 2022 | 3.0300 | 3.0700 | 2.9700 | 2.9700 | 2.8583 | 3,732,200 |
17 May 2022 | 3.0300 | 3.0800 | 3.0200 | 3.0600 | 2.9450 | 3,496,900 |
16 May 2022 | 3.0500 | 3.0700 | 3.0000 | 3.0000 | 2.8872 | 2,769,800 |
13 May 2022 | 2.9600 | 3.0400 | 2.9300 | 3.0400 | 2.9257 | 5,814,700 |
12 May 2022 | 3.0000 | 3.0000 | 2.8600 | 2.9400 | 2.8295 | 4,617,700 |
11 May 2022 | 3.0500 | 3.0800 | 2.9900 | 3.0100 | 2.8968 | 2,944,500 |
10 May 2022 | 3.0700 | 3.1300 | 2.9600 | 3.0200 | 2.9065 | 3,906,600 |
09 May 2022 | 3.1100 | 3.1400 | 2.9800 | 3.0200 | 2.9065 | 5,224,300 |
06 May 2022 | 3.1400 | 3.2200 | 3.1300 | 3.1500 | 3.0316 | 3,418,000 |
05 May 2022 | 3.2300 | 3.2500 | 3.1400 | 3.1800 | 3.0605 | 3,315,700 |
04 May 2022 | 3.1300 | 3.3000 | 3.1300 | 3.2700 | 3.1471 | 5,027,300 |
03 May 2022 | 3.2200 | 3.3600 | 3.2200 | 3.3600 | 3.2337 | 4,034,800 |
02 May 2022 | 3.2300 | 3.2700 | 3.1500 | 3.2100 | 3.0893 | 3,329,800 |
29 Apr 2022 | 3.3000 | 3.3400 | 3.2100 | 3.2200 | 3.0989 | 3,539,200 |
28 Apr 2022 | 3.1400 | 3.3300 | 3.0900 | 3.3000 | 3.1759 | 3,561,300 |
27 Apr 2022 | 3.1500 | 3.2000 | 3.1200 | 3.1800 | 3.0605 | 4,600,700 |
26 Apr 2022 | 3.2400 | 3.2600 | 3.1400 | 3.1400 | 3.0220 | 5,130,700 |
25 Apr 2022 | 3.2400 | 3.2600 | 3.1700 | 3.2500 | 3.1278 | 5,606,900 |
22 Apr 2022 | 3.3100 | 3.3100 | 3.2300 | 3.2400 | 3.1182 | 4,266,500 |
21 Apr 2022 | 3.3400 | 3.3900 | 3.3000 | 3.3000 | 3.1759 | 4,650,400 |
20 Apr 2022 | 3.3300 | 3.3700 | 3.2900 | 3.3000 | 3.1759 | 4,665,000 |
19 Apr 2022 | 3.4200 | 3.4600 | 3.2900 | 3.2900 | 3.1663 | 7,583,600 |
18 Apr 2022 | 3.5000 | 3.5100 | 3.4200 | 3.4400 | 3.3107 | 4,425,000 |
14 Apr 2022 | 3.5200 | 3.5500 | 3.4800 | 3.5000 | 3.3684 | 1,823,200 |
13 Apr 2022 | 3.4400 | 3.5200 | 3.4100 | 3.5000 | 3.3684 | 5,274,300 |
12 Apr 2022 | 3.4500 | 3.5100 | 3.4300 | 3.4400 | 3.3107 | 6,945,300 |
11 Apr 2022 | 3.4400 | 3.5000 | 3.4200 | 3.4500 | 3.3203 | 3,333,500 |
08 Apr 2022 | 3.4100 | 3.4700 | 3.3800 | 3.4400 | 3.3107 | 3,777,400 |
07 Apr 2022 | 3.4900 | 3.5200 | 3.3800 | 3.4000 | 3.2722 | 5,076,700 |
06 Apr 2022 | 3.5200 | 3.5500 | 3.4500 | 3.4700 | 3.3395 | 5,541,600 |
05 Apr 2022 | 3.6600 | 3.6900 | 3.5500 | 3.5500 | 3.4165 | 3,916,400 |
04 Apr 2022 | 3.6700 | 3.6700 | 3.5700 | 3.6500 | 3.5128 | 3,412,400 |
01 Apr 2022 | 3.6600 | 3.6900 | 3.6200 | 3.6500 | 3.5128 | 2,583,600 |
31 Mar 2022 | 3.6400 | 3.6800 | 3.6300 | 3.6500 | 3.5128 | 2,530,200 |
30 Mar 2022 | 3.7100 | 3.7100 | 3.6500 | 3.6500 | 3.5128 | 4,264,000 |
29 Mar 2022 | 3.6900 | 3.7200 | 3.6700 | 3.7000 | 3.5609 | 3,341,100 |
28 Mar 2022 | 3.6300 | 3.6600 | 3.6100 | 3.6500 | 3.5128 | 3,432,000 |
25 Mar 2022 | 3.5700 | 3.6300 | 3.5400 | 3.6200 | 3.4839 | 2,296,300 |
24 Mar 2022 | 3.5400 | 3.5700 | 3.5100 | 3.5500 | 3.4165 | 2,178,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |