Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 2.4700 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 2,200 |
Jun 30, 2022 | 2.4500 | 2.6500 | 2.4500 | 2.6500 | 2.6500 | 6,900 |
Jun 29, 2022 | 2.5700 | 2.6300 | 2.4200 | 2.4700 | 2.4700 | 5,600 |
Jun 28, 2022 | 2.6700 | 2.6700 | 2.3100 | 2.5500 | 2.5500 | 6,300 |
Jun 27, 2022 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 2,200 |
Jun 24, 2022 | 2.3600 | 2.5300 | 2.3600 | 2.4500 | 2.4500 | 21,400 |
Jun 23, 2022 | 2.3600 | 2.4600 | 2.2600 | 2.3500 | 2.3500 | 15,200 |
Jun 22, 2022 | 2.5000 | 2.5000 | 2.2800 | 2.4800 | 2.4800 | 15,200 |
Jun 21, 2022 | 2.3800 | 2.5400 | 2.3800 | 2.4700 | 2.4700 | 20,100 |
Jun 17, 2022 | 2.2000 | 2.4100 | 2.0200 | 2.4100 | 2.4100 | 17,800 |
Jun 16, 2022 | 2.5000 | 2.5000 | 2.1100 | 2.2000 | 2.2000 | 28,800 |
Jun 15, 2022 | 2.4200 | 2.4200 | 2.2600 | 2.3500 | 2.3500 | 13,200 |
Jun 14, 2022 | 2.3700 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 5,000 |
Jun 13, 2022 | 2.4000 | 2.7000 | 2.3200 | 2.3500 | 2.3500 | 68,500 |
Jun 10, 2022 | 2.5700 | 2.5700 | 2.4500 | 2.4500 | 2.4500 | 5,500 |
Jun 09, 2022 | 2.6800 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 5,300 |
Jun 08, 2022 | 2.7000 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 5,100 |
Jun 07, 2022 | 2.9900 | 2.9900 | 2.7000 | 2.7400 | 2.7400 | 67,400 |
Jun 06, 2022 | 2.4500 | 3.0300 | 2.3700 | 3.0300 | 3.0300 | 78,300 |
Jun 03, 2022 | 2.5400 | 2.5700 | 2.4100 | 2.4100 | 2.4100 | 4,300 |
Jun 02, 2022 | 2.5000 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 7,100 |
Jun 01, 2022 | 2.4600 | 2.5700 | 2.4600 | 2.5500 | 2.5500 | 1,300 |
May 31, 2022 | 2.6300 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 14,500 |
May 27, 2022 | 2.5800 | 2.5900 | 2.4800 | 2.5900 | 2.5900 | 14,400 |
May 26, 2022 | 2.5500 | 2.5900 | 2.3600 | 2.5100 | 2.5100 | 22,100 |
May 25, 2022 | 2.5600 | 2.5600 | 2.4600 | 2.5300 | 2.5300 | 10,900 |
May 24, 2022 | 2.4200 | 2.5900 | 2.3300 | 2.5500 | 2.5500 | 9,900 |
May 23, 2022 | 2.4600 | 2.5200 | 2.4000 | 2.5100 | 2.5100 | 67,700 |
May 20, 2022 | 2.5900 | 2.5900 | 2.4000 | 2.4500 | 2.4500 | 16,500 |
May 19, 2022 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | 2.5500 | 1,900 |
May 18, 2022 | 2.4200 | 2.5100 | 2.3500 | 2.4100 | 2.4100 | 10,500 |
May 17, 2022 | 2.5000 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 12,100 |
May 16, 2022 | 2.4900 | 2.4900 | 2.2500 | 2.4300 | 2.4300 | 24,000 |
May 13, 2022 | 2.4700 | 2.4900 | 2.3200 | 2.4900 | 2.4900 | 56,600 |
May 12, 2022 | 2.0000 | 2.4900 | 2.0000 | 2.3500 | 2.3500 | 41,500 |
May 11, 2022 | 2.3700 | 2.6100 | 2.3200 | 2.3200 | 2.3200 | 9,500 |
May 10, 2022 | 2.4800 | 2.5500 | 2.3200 | 2.5500 | 2.5500 | 37,300 |
May 09, 2022 | 2.3900 | 2.6200 | 2.2700 | 2.4200 | 2.4200 | 31,700 |
May 06, 2022 | 2.3500 | 2.5700 | 2.3200 | 2.4900 | 2.4900 | 9,600 |
May 05, 2022 | 2.5700 | 2.6700 | 2.4300 | 2.4400 | 2.4400 | 10,100 |
May 04, 2022 | 2.2500 | 2.6700 | 2.2500 | 2.6600 | 2.6600 | 17,900 |
May 03, 2022 | 2.4700 | 2.5800 | 2.1500 | 2.3200 | 2.3200 | 129,600 |
May 02, 2022 | 2.2100 | 2.5000 | 2.2100 | 2.4800 | 2.4800 | 17,800 |
Apr 29, 2022 | 2.3200 | 2.4400 | 2.1700 | 2.3100 | 2.3100 | 36,100 |
Apr 29, 2022 | 0.03 Dividend | |||||
Apr 28, 2022 | 2.3000 | 2.3500 | 2.2600 | 2.3500 | 2.3200 | 11,400 |
Apr 27, 2022 | 2.2800 | 2.3300 | 2.2400 | 2.2500 | 2.2213 | 6,700 |
Apr 26, 2022 | 2.2800 | 2.4000 | 2.2200 | 2.2200 | 2.1917 | 20,000 |
Apr 25, 2022 | 2.2100 | 2.3500 | 2.2100 | 2.2600 | 2.2311 | 11,100 |
Apr 22, 2022 | 2.2100 | 2.3300 | 2.2100 | 2.2300 | 2.2015 | 11,400 |
Apr 21, 2022 | 2.4200 | 2.4200 | 2.2400 | 2.2400 | 2.2114 | 13,300 |
Apr 20, 2022 | 2.2700 | 2.3700 | 2.2700 | 2.3600 | 2.3299 | 8,900 |
Apr 19, 2022 | 2.2300 | 2.3100 | 2.2300 | 2.2800 | 2.2509 | 9,600 |
Apr 18, 2022 | 2.2200 | 2.3200 | 2.2100 | 2.2700 | 2.2410 | 2,100 |
Apr 14, 2022 | 2.2500 | 2.3600 | 2.2000 | 2.2300 | 2.2015 | 17,500 |
Apr 13, 2022 | 2.3500 | 2.3900 | 2.2100 | 2.2500 | 2.2213 | 18,700 |
Apr 12, 2022 | 2.2400 | 2.4600 | 2.2400 | 2.3300 | 2.3003 | 81,700 |
Apr 11, 2022 | 2.3000 | 2.3400 | 2.2400 | 2.2800 | 2.2509 | 15,300 |
Apr 08, 2022 | 2.3000 | 2.4000 | 2.2700 | 2.3200 | 2.2904 | 11,100 |
Apr 07, 2022 | 2.4200 | 2.4200 | 2.2600 | 2.3400 | 2.3101 | 10,300 |
Apr 06, 2022 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | 2.2706 | 15,700 |
Apr 05, 2022 | 2.5600 | 2.5600 | 2.3000 | 2.3000 | 2.2706 | 12,400 |
Apr 04, 2022 | 2.5700 | 2.5700 | 2.3900 | 2.4500 | 2.4187 | 13,200 |
Apr 01, 2022 | 2.4700 | 2.5800 | 2.4100 | 2.5500 | 2.5174 | 7,700 |
Mar 31, 2022 | 2.5400 | 2.6200 | 2.4100 | 2.5500 | 2.5174 | 23,900 |
Mar 30, 2022 | 2.6000 | 2.6000 | 2.5300 | 2.5300 | 2.4977 | 2,000 |
Mar 29, 2022 | 2.5400 | 2.6200 | 2.4200 | 2.5800 | 2.5471 | 8,700 |
Mar 28, 2022 | 2.6100 | 2.6100 | 2.5200 | 2.5200 | 2.4878 | 12,100 |
Mar 25, 2022 | 2.6400 | 2.6500 | 2.5500 | 2.6500 | 2.6162 | 10,700 |
Mar 24, 2022 | 2.5100 | 2.6500 | 2.5000 | 2.6500 | 2.6162 | 14,300 |
Mar 23, 2022 | 2.4600 | 2.5500 | 2.4600 | 2.5400 | 2.5076 | 21,600 |
Mar 22, 2022 | 2.5300 | 2.5500 | 2.5100 | 2.5500 | 2.5174 | 22,900 |
Mar 21, 2022 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5174 | 8,900 |
Mar 18, 2022 | 2.4200 | 2.5500 | 2.4200 | 2.5500 | 2.5174 | 13,700 |
Mar 17, 2022 | 2.4400 | 2.4900 | 2.3800 | 2.4900 | 2.4582 | 9,800 |
Mar 16, 2022 | 2.4500 | 2.4600 | 2.3500 | 2.3800 | 2.3496 | 5,100 |
Mar 15, 2022 | 2.5500 | 2.5500 | 2.4000 | 2.4400 | 2.4089 | 7,100 |
Mar 14, 2022 | 2.4700 | 2.5500 | 2.2900 | 2.4000 | 2.3694 | 16,400 |
Mar 11, 2022 | 2.4100 | 2.5500 | 2.4100 | 2.5500 | 2.5174 | 2,900 |
Mar 10, 2022 | 2.4400 | 2.4800 | 2.4200 | 2.4800 | 2.4483 | 2,400 |
Mar 09, 2022 | 2.4000 | 2.4700 | 2.4000 | 2.4500 | 2.4187 | 13,200 |
Mar 08, 2022 | 2.3200 | 2.3800 | 2.2700 | 2.3100 | 2.2805 | 17,000 |
Mar 07, 2022 | 2.3700 | 2.4400 | 2.3700 | 2.3700 | 2.3397 | 2,000 |
Mar 04, 2022 | 2.3600 | 2.4500 | 2.3200 | 2.4000 | 2.3694 | 17,500 |
Mar 03, 2022 | 2.4400 | 2.5100 | 2.4400 | 2.4400 | 2.4089 | 6,000 |
Mar 02, 2022 | 2.3400 | 2.4400 | 2.3400 | 2.4100 | 2.3792 | 13,500 |
Mar 01, 2022 | 2.3600 | 2.4400 | 2.2600 | 2.3100 | 2.2805 | 11,200 |
Feb 28, 2022 | 2.3900 | 2.4800 | 2.3300 | 2.3300 | 2.3003 | 17,200 |
Feb 25, 2022 | 2.2300 | 2.4000 | 2.2300 | 2.3600 | 2.3299 | 31,800 |
Feb 24, 2022 | 2.3600 | 2.4400 | 2.3400 | 2.4300 | 2.3990 | 6,100 |
Feb 23, 2022 | 2.3400 | 2.4400 | 2.3400 | 2.4300 | 2.3990 | 9,000 |
Feb 22, 2022 | 2.3800 | 2.5100 | 2.3800 | 2.3900 | 2.3595 | 19,500 |
Feb 18, 2022 | 2.4800 | 2.5700 | 2.4000 | 2.5500 | 2.5174 | 12,800 |
Feb 17, 2022 | 2.4800 | 2.5100 | 2.4100 | 2.4900 | 2.4582 | 3,100 |
Feb 16, 2022 | 2.5200 | 2.5400 | 2.4700 | 2.5400 | 2.5076 | 10,400 |
Feb 15, 2022 | 2.4600 | 2.5200 | 2.4600 | 2.4900 | 2.4582 | 2,800 |
Feb 14, 2022 | 2.4200 | 2.5600 | 2.3700 | 2.4100 | 2.3792 | 8,500 |
Feb 11, 2022 | 2.4000 | 2.5100 | 2.3500 | 2.3700 | 2.3397 | 14,300 |
Feb 10, 2022 | 2.4700 | 2.5000 | 2.3900 | 2.4000 | 2.3694 | 4,900 |
Feb 09, 2022 | 2.5000 | 2.5500 | 2.4600 | 2.5200 | 2.4878 | 13,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |