Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 2.5200 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 11,200 |
Jun 30, 2022 | 2.5900 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 37,600 |
Jun 29, 2022 | 2.6100 | 2.6500 | 2.5200 | 2.6500 | 2.6500 | 32,800 |
Jun 28, 2022 | 2.7800 | 2.8400 | 2.5800 | 2.6500 | 2.6500 | 25,400 |
Jun 27, 2022 | 2.9000 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 35,600 |
Jun 24, 2022 | 2.5100 | 3.0000 | 2.5100 | 2.9000 | 2.9000 | 50,700 |
Jun 23, 2022 | 2.5100 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 10,500 |
Jun 22, 2022 | 2.6500 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 14,200 |
Jun 21, 2022 | 2.6700 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 19,800 |
Jun 17, 2022 | 2.5200 | 2.6400 | 2.4400 | 2.5700 | 2.5700 | 15,500 |
Jun 16, 2022 | 2.5800 | 2.5800 | 2.4400 | 2.5100 | 2.5100 | 33,700 |
Jun 15, 2022 | 2.6300 | 2.7300 | 2.5400 | 2.6800 | 2.6800 | 18,300 |
Jun 14, 2022 | 2.5400 | 2.7900 | 2.5400 | 2.6700 | 2.6700 | 27,100 |
Jun 13, 2022 | 2.6600 | 2.7200 | 2.5100 | 2.5600 | 2.5600 | 27,200 |
Jun 10, 2022 | 2.6000 | 2.8500 | 2.6000 | 2.8200 | 2.8200 | 37,900 |
Jun 09, 2022 | 2.9000 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 10,900 |
Jun 08, 2022 | 3.0000 | 3.0700 | 2.8500 | 2.9300 | 2.9300 | 32,100 |
Jun 07, 2022 | 2.9500 | 3.0300 | 2.9300 | 3.0000 | 3.0000 | 11,200 |
Jun 06, 2022 | 2.9900 | 3.0800 | 2.9100 | 3.0200 | 3.0200 | 16,600 |
Jun 03, 2022 | 3.0500 | 3.0700 | 2.8700 | 2.9900 | 2.9900 | 42,200 |
Jun 02, 2022 | 3.0100 | 3.2400 | 2.9700 | 3.0800 | 3.0800 | 142,000 |
Jun 01, 2022 | 2.8900 | 3.0400 | 2.8300 | 2.9900 | 2.9900 | 55,500 |
May 31, 2022 | 2.7900 | 2.9900 | 2.7400 | 2.8300 | 2.8300 | 76,800 |
May 27, 2022 | 2.7200 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 20,200 |
May 26, 2022 | 2.5900 | 2.7200 | 2.5900 | 2.6900 | 2.6900 | 53,500 |
May 25, 2022 | 2.4700 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 17,200 |
May 24, 2022 | 2.5100 | 2.5700 | 2.4400 | 2.4700 | 2.4700 | 37,600 |
May 23, 2022 | 2.5700 | 2.6000 | 2.5200 | 2.5700 | 2.5700 | 16,800 |
May 20, 2022 | 2.6100 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 11,600 |
May 19, 2022 | 2.4900 | 2.6200 | 2.4700 | 2.5800 | 2.5800 | 24,300 |
May 18, 2022 | 2.5700 | 2.6200 | 2.4400 | 2.4800 | 2.4800 | 61,800 |
May 17, 2022 | 2.5900 | 2.6200 | 2.4900 | 2.5700 | 2.5700 | 64,600 |
May 16, 2022 | 2.4600 | 2.5600 | 2.4300 | 2.5500 | 2.5500 | 51,900 |
May 16, 2022 | 0.05 Dividend | |||||
May 13, 2022 | 2.3600 | 2.5400 | 2.3600 | 2.5100 | 2.4600 | 68,500 |
May 12, 2022 | 2.5500 | 2.5500 | 2.2000 | 2.3700 | 2.3228 | 98,700 |
May 11, 2022 | 2.2400 | 2.3100 | 2.1200 | 2.1900 | 2.1464 | 133,700 |
May 10, 2022 | 2.3700 | 2.4200 | 2.2000 | 2.2400 | 2.1954 | 65,300 |
May 09, 2022 | 2.5000 | 2.5000 | 2.2500 | 2.3400 | 2.2934 | 87,800 |
May 06, 2022 | 2.6100 | 2.6200 | 2.4500 | 2.5300 | 2.4796 | 122,600 |
May 05, 2022 | 2.6100 | 2.6800 | 2.5500 | 2.6100 | 2.5580 | 17,600 |
May 04, 2022 | 2.6800 | 2.6800 | 2.4500 | 2.6300 | 2.5776 | 75,600 |
May 03, 2022 | 2.5000 | 2.7100 | 2.5000 | 2.6300 | 2.5776 | 46,500 |
May 02, 2022 | 2.4500 | 2.5600 | 2.4500 | 2.5300 | 2.4796 | 36,400 |
Apr 29, 2022 | 2.5300 | 2.5800 | 2.4600 | 2.4900 | 2.4404 | 51,900 |
Apr 28, 2022 | 2.4600 | 2.5400 | 2.4400 | 2.5300 | 2.4796 | 65,000 |
Apr 27, 2022 | 2.5200 | 2.5900 | 2.4700 | 2.4900 | 2.4404 | 70,400 |
Apr 26, 2022 | 2.5400 | 2.6000 | 2.5000 | 2.5400 | 2.4894 | 32,000 |
Apr 25, 2022 | 2.7000 | 2.7000 | 2.5000 | 2.5700 | 2.5188 | 98,000 |
Apr 22, 2022 | 2.7300 | 2.7900 | 2.6700 | 2.6800 | 2.6266 | 35,100 |
Apr 21, 2022 | 2.8000 | 2.8500 | 2.6600 | 2.7000 | 2.6462 | 55,000 |
Apr 20, 2022 | 2.8000 | 2.9400 | 2.7800 | 2.7800 | 2.7246 | 36,000 |
Apr 19, 2022 | 2.8000 | 2.9100 | 2.8000 | 2.8000 | 2.7442 | 68,200 |
Apr 18, 2022 | 2.8000 | 2.8700 | 2.7700 | 2.7700 | 2.7148 | 57,200 |
Apr 14, 2022 | 2.9200 | 2.9500 | 2.8100 | 2.8200 | 2.7638 | 58,400 |
Apr 13, 2022 | 2.8600 | 2.9500 | 2.8400 | 2.9400 | 2.8814 | 33,200 |
Apr 12, 2022 | 2.9100 | 2.9500 | 2.8100 | 2.8400 | 2.7834 | 22,700 |
Apr 11, 2022 | 2.8500 | 3.0000 | 2.8500 | 2.8700 | 2.8128 | 25,600 |
Apr 08, 2022 | 2.9800 | 2.9800 | 2.8500 | 2.8500 | 2.7932 | 29,400 |
Apr 07, 2022 | 3.0000 | 3.0800 | 2.8900 | 2.9400 | 2.8814 | 58,500 |
Apr 06, 2022 | 3.0500 | 3.1200 | 3.0000 | 3.0000 | 2.9402 | 41,800 |
Apr 05, 2022 | 3.1200 | 3.2100 | 3.0700 | 3.1000 | 3.0382 | 41,600 |
Apr 04, 2022 | 3.1400 | 3.2100 | 3.0900 | 3.1400 | 3.0775 | 28,500 |
Apr 01, 2022 | 3.1200 | 3.1500 | 3.0600 | 3.1100 | 3.0480 | 32,600 |
Mar 31, 2022 | 3.1500 | 3.2100 | 3.0700 | 3.0700 | 3.0088 | 35,300 |
Mar 30, 2022 | 3.2500 | 3.3100 | 3.1700 | 3.1800 | 3.1167 | 25,000 |
Mar 29, 2022 | 3.1000 | 3.2600 | 3.1000 | 3.2200 | 3.1559 | 45,900 |
Mar 28, 2022 | 3.2100 | 3.3000 | 3.1100 | 3.1300 | 3.0676 | 53,100 |
Mar 25, 2022 | 3.1400 | 3.2500 | 3.1000 | 3.2200 | 3.1559 | 68,400 |
Mar 24, 2022 | 3.1900 | 3.2000 | 3.1100 | 3.1500 | 3.0873 | 51,800 |
Mar 23, 2022 | 3.2200 | 3.2700 | 3.1000 | 3.1800 | 3.1167 | 88,400 |
Mar 22, 2022 | 3.0200 | 3.2500 | 3.0000 | 3.2300 | 3.1657 | 145,000 |
Mar 21, 2022 | 3.0500 | 3.0800 | 2.8800 | 2.9600 | 2.9010 | 55,300 |
Mar 18, 2022 | 3.0400 | 3.1700 | 3.0400 | 3.0500 | 2.9892 | 166,700 |
Mar 17, 2022 | 2.8000 | 3.1200 | 2.8000 | 3.0500 | 2.9892 | 80,200 |
Mar 16, 2022 | 2.6900 | 2.8800 | 2.6800 | 2.8400 | 2.7834 | 90,400 |
Mar 15, 2022 | 2.7000 | 2.7900 | 2.6600 | 2.7400 | 2.6854 | 86,600 |
Mar 14, 2022 | 3.2500 | 3.2500 | 2.7200 | 2.7500 | 2.6952 | 223,200 |
Mar 11, 2022 | 3.2500 | 3.3000 | 3.0500 | 3.1000 | 3.0382 | 81,700 |
Mar 10, 2022 | 3.0700 | 3.2400 | 3.0100 | 3.2300 | 3.1657 | 97,500 |
Mar 09, 2022 | 3.2800 | 3.4500 | 3.2500 | 3.2500 | 3.1853 | 81,000 |
Mar 08, 2022 | 2.8800 | 3.3000 | 2.8800 | 3.2800 | 3.2147 | 151,800 |
Mar 07, 2022 | 2.7500 | 2.9200 | 2.7500 | 2.8500 | 2.7932 | 132,600 |
Mar 04, 2022 | 2.8900 | 2.9500 | 2.7500 | 2.7800 | 2.7246 | 130,300 |
Mar 03, 2022 | 3.0500 | 3.1400 | 2.8800 | 2.9000 | 2.8422 | 197,600 |
Mar 02, 2022 | 3.0700 | 3.2300 | 3.0400 | 3.1500 | 3.0873 | 92,500 |
Mar 01, 2022 | 3.0600 | 3.2300 | 2.9700 | 3.0000 | 2.9402 | 162,500 |
Feb 28, 2022 | 3.1700 | 3.2600 | 3.0500 | 3.0700 | 3.0088 | 229,200 |
Feb 25, 2022 | 3.3600 | 3.4000 | 3.2100 | 3.3200 | 3.2539 | 152,700 |
Feb 24, 2022 | 3.1900 | 3.4000 | 3.1500 | 3.3700 | 3.3029 | 200,300 |
Feb 23, 2022 | 3.5300 | 3.5700 | 3.3100 | 3.3500 | 3.2833 | 126,300 |
Feb 22, 2022 | 3.5000 | 3.5900 | 3.4300 | 3.4300 | 3.3617 | 126,600 |
Feb 18, 2022 | 3.4700 | 3.5600 | 3.4600 | 3.5100 | 3.4401 | 78,100 |
Feb 17, 2022 | 3.7100 | 3.7100 | 3.5400 | 3.5800 | 3.5087 | 63,800 |
Feb 16, 2022 | 3.6400 | 3.7400 | 3.6000 | 3.7400 | 3.6655 | 106,700 |
Feb 15, 2022 | 3.4500 | 3.6800 | 3.4500 | 3.6700 | 3.5969 | 80,000 |
Feb 14, 2022 | 3.5900 | 3.6200 | 3.4700 | 3.4700 | 3.4009 | 113,500 |
Feb 11, 2022 | 3.6600 | 3.7200 | 3.5400 | 3.6200 | 3.5479 | 135,700 |
Feb 11, 2022 | 0.05 Dividend | |||||
Feb 10, 2022 | 3.8500 | 3.9800 | 3.6700 | 3.7200 | 3.5969 | 148,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |