Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 11, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 10, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 09, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 08, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 05, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 04, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 03, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Aug 02, 2022 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
Aug 01, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Jul 29, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jul 28, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Jul 27, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Jul 26, 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Jul 25, 2022 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jul 22, 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Jul 21, 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Jul 20, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jul 19, 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Jul 18, 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jul 15, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jul 14, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jul 13, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jul 12, 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Jul 11, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jul 08, 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jul 07, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Jul 06, 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Jul 05, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Jul 04, 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Jul 01, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Jun 30, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Jun 29, 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Jun 28, 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Jun 27, 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Jun 24, 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Jun 23, 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Jun 22, 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Jun 21, 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Jun 20, 2022 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Jun 17, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jun 16, 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Jun 15, 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Jun 14, 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Jun 13, 2022 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Jun 10, 2022 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Jun 09, 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Jun 08, 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Jun 07, 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Jun 06, 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jun 03, 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jun 02, 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jun 01, 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
May 31, 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
May 30, 2022 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
May 27, 2022 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
May 26, 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
May 25, 2022 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
May 24, 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
May 23, 2022 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
May 20, 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
May 19, 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
May 18, 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
May 17, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
May 16, 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
May 13, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
May 12, 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
May 11, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
May 10, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
May 09, 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
May 06, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
May 05, 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
May 04, 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
May 03, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
May 02, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Apr 29, 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
Apr 28, 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
Apr 27, 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
Apr 27, 2022 | 1 Dividend | |||||
Apr 26, 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.2600 | - |
Apr 25, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4680 | - |
Apr 22, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4680 | - |
Apr 21, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.4264 | - |
Apr 20, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2.4472 | - |
Apr 19, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.4957 | - |
Apr 14, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.5650 | - |
Apr 13, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.5650 | - |
Apr 12, 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2.5512 | - |
Apr 11, 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.2184 | - |
Apr 08, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.2045 | - |
Apr 07, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.3571 | - |
Apr 06, 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2.2808 | - |
Apr 05, 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 2.4056 | - |
Apr 04, 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2.3085 | - |
Apr 01, 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.1629 | - |
Mar 31, 2022 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 2.2704 | - |
Mar 30, 2022 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 2.2773 | - |
Mar 29, 2022 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 2.4229 | - |
Mar 28, 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2.5026 | - |
Mar 25, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.3571 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |