Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 3.2950 | 3.2950 | 3.2500 | 3.2650 | 3.2650 | 37,226 |
Jun 30, 2022 | 3.1700 | 3.3000 | 3.1700 | 3.2900 | 3.2900 | 19,468 |
Jun 29, 2022 | 3.1900 | 3.1900 | 3.1600 | 3.1850 | 3.1850 | 32,817 |
Jun 28, 2022 | 3.2000 | 3.2550 | 3.1750 | 3.1750 | 3.1750 | 24,618 |
Jun 27, 2022 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 3,355 |
Jun 24, 2022 | 3.2050 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 7,464 |
Jun 23, 2022 | 3.2400 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 122,010 |
Jun 22, 2022 | 3.2350 | 3.2400 | 3.2000 | 3.2050 | 3.2050 | 69,143 |
Jun 21, 2022 | 3.2400 | 3.2700 | 3.2300 | 3.2350 | 3.2350 | 8,975 |
Jun 20, 2022 | 3.2950 | 3.2950 | 3.2400 | 3.2400 | 3.2400 | 4,869 |
Jun 17, 2022 | 3.2200 | 3.3400 | 3.2200 | 3.3000 | 3.3000 | 5,983 |
Jun 16, 2022 | - | - | - | - | - | - |
Jun 15, 2022 | 3.1800 | 3.3900 | 3.1800 | 3.2200 | 3.2200 | 44,247 |
Jun 14, 2022 | 3.1600 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 30,435 |
Jun 13, 2022 | 3.2600 | 3.2600 | 3.1200 | 3.1300 | 3.1300 | 15,319 |
Jun 10, 2022 | 3.2000 | 3.2700 | 3.2000 | 3.2550 | 3.2550 | 7,629 |
Jun 09, 2022 | 3.2950 | 3.2950 | 3.2350 | 3.2350 | 3.2350 | 10,826 |
Jun 08, 2022 | 3.1800 | 3.3000 | 3.1800 | 3.2500 | 3.2500 | 18,075 |
Jun 07, 2022 | 3.2750 | 3.3250 | 3.2600 | 3.3250 | 3.3250 | 23,186 |
Jun 06, 2022 | 3.2600 | 3.3000 | 3.2100 | 3.2150 | 3.2150 | 46,164 |
Jun 03, 2022 | 3.2650 | 3.2950 | 3.2200 | 3.2600 | 3.2600 | 9,947 |
Jun 02, 2022 | 3.2200 | 3.2200 | 3.2150 | 3.2200 | 3.2200 | 4,749 |
Jun 01, 2022 | 3.1800 | 3.2750 | 3.1800 | 3.2400 | 3.2400 | 47,948 |
May 31, 2022 | 3.1300 | 3.1700 | 3.1050 | 3.1050 | 3.1050 | 29,844 |
May 30, 2022 | 3.1500 | 3.1700 | 3.1250 | 3.1450 | 3.1450 | 34,111 |
May 27, 2022 | 3.1500 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 39,566 |
May 26, 2022 | 3.1900 | 3.2200 | 3.1500 | 3.1950 | 3.1950 | 49,031 |
May 25, 2022 | 3.2550 | 3.3050 | 3.1500 | 3.1500 | 3.1500 | 125,295 |
May 24, 2022 | 3.1250 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 25,685 |
May 23, 2022 | 3.2200 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 61,388 |
May 20, 2022 | 3.2600 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 49,298 |
May 19, 2022 | 3.2000 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 6,641 |
May 18, 2022 | 3.2350 | 3.2800 | 3.2350 | 3.2350 | 3.2350 | 12,237 |
May 17, 2022 | 3.2900 | 3.2900 | 3.2350 | 3.2800 | 3.2800 | 23,594 |
May 16, 2022 | 3.2900 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 8,520 |
May 13, 2022 | 3.2900 | 3.2900 | 3.2450 | 3.2900 | 3.2900 | 9,285 |
May 12, 2022 | 3.2200 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 22,586 |
May 11, 2022 | 3.2500 | 3.2500 | 3.1600 | 3.2350 | 3.2350 | 10,465 |
May 10, 2022 | 3.2900 | 3.2900 | 3.2050 | 3.2200 | 3.2200 | 16,085 |
May 09, 2022 | 3.2500 | 3.2900 | 3.1050 | 3.2900 | 3.2900 | 26,562 |
May 06, 2022 | 3.3300 | 3.3300 | 3.2750 | 3.2750 | 3.2750 | 9,401 |
May 05, 2022 | 3.4050 | 3.4100 | 3.2900 | 3.2900 | 3.2900 | 40,301 |
May 04, 2022 | 3.4400 | 3.4400 | 3.3600 | 3.3700 | 3.3700 | 13,327 |
May 03, 2022 | - | - | - | - | - | - |
May 02, 2022 | 3.4800 | 3.4800 | 3.3500 | 3.4000 | 3.4000 | 9,583 |
Apr 29, 2022 | 3.4100 | 3.4600 | 3.3600 | 3.4100 | 3.4100 | 10,161 |
Apr 28, 2022 | 3.4100 | 3.4100 | 3.3650 | 3.3650 | 3.3650 | 9,588 |
Apr 27, 2022 | 3.3800 | 3.3800 | 3.3450 | 3.3600 | 3.3600 | 3,645 |
Apr 26, 2022 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 13,166 |
Apr 25, 2022 | 3.3100 | 3.4700 | 3.3100 | 3.4700 | 3.4700 | 19,572 |
Apr 22, 2022 | 3.5850 | 3.5850 | 3.4700 | 3.4700 | 3.4700 | 20,325 |
Apr 21, 2022 | 3.6400 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 5,661 |
Apr 20, 2022 | 3.5500 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 34,608 |
Apr 19, 2022 | 3.6400 | 3.6400 | 3.5200 | 3.5500 | 3.5500 | 11,380 |
Apr 18, 2022 | - | - | - | - | - | - |
Apr 15, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | 3.5200 | 3.6400 | 3.4700 | 3.6400 | 3.6400 | 27,594 |
Apr 13, 2022 | 3.6500 | 3.6500 | 3.5000 | 3.5200 | 3.5200 | 34,197 |
Apr 12, 2022 | 3.7250 | 3.7250 | 3.5900 | 3.6400 | 3.6400 | 15,780 |
Apr 11, 2022 | 3.7350 | 3.7350 | 3.7000 | 3.7000 | 3.7000 | 7,715 |
Apr 08, 2022 | 3.7000 | 3.7200 | 3.6500 | 3.6550 | 3.6550 | 17,490 |
Apr 07, 2022 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 26,127 |
Apr 06, 2022 | 3.7500 | 3.7850 | 3.7100 | 3.7200 | 3.7200 | 30,207 |
Apr 05, 2022 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 20,274 |
Apr 04, 2022 | 3.7700 | 3.8350 | 3.7250 | 3.8350 | 3.8350 | 386,792 |
Apr 01, 2022 | 3.6650 | 3.7200 | 3.6150 | 3.7000 | 3.7000 | 91,646 |
Mar 31, 2022 | 3.5650 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 348,889 |
Mar 30, 2022 | 3.5500 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 16,319 |
Mar 29, 2022 | 3.4500 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 27,725 |
Mar 28, 2022 | 3.4500 | 3.4700 | 3.4100 | 3.4650 | 3.4650 | 67,999 |
Mar 25, 2022 | 3.5000 | 3.5000 | 3.4000 | 3.4450 | 3.4450 | 29,031 |
Mar 24, 2022 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 25,105 |
Mar 23, 2022 | 3.5550 | 3.5550 | 3.4900 | 3.5050 | 3.5050 | 21,099 |
Mar 22, 2022 | 3.5600 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 25,365 |
Mar 21, 2022 | 3.5150 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | 20,525 |
Mar 18, 2022 | 3.5600 | 3.5750 | 3.4600 | 3.5150 | 3.5150 | 20,300 |
Mar 17, 2022 | 3.5700 | 3.5800 | 3.4550 | 3.5800 | 3.5800 | 41,141 |
Mar 16, 2022 | 3.4350 | 3.5700 | 3.4200 | 3.5700 | 3.5700 | 890,606 |
Mar 15, 2022 | 3.5000 | 3.5200 | 3.4200 | 3.4350 | 3.4350 | 1,498 |
Mar 14, 2022 | 3.4500 | 3.5000 | 3.4150 | 3.5000 | 3.5000 | 25,174 |
Mar 11, 2022 | 3.3950 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 33,705 |
Mar 10, 2022 | 3.4000 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 36,781 |
Mar 09, 2022 | 3.4700 | 3.4800 | 3.3500 | 3.3800 | 3.3800 | 152,294 |
Mar 08, 2022 | 3.4400 | 3.5150 | 3.3500 | 3.3500 | 3.3500 | 57,310 |
Mar 07, 2022 | 3.7000 | 3.7000 | 3.4600 | 3.5000 | 3.5000 | 48,018 |
Mar 04, 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 8,171 |
Mar 03, 2022 | 3.6800 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 19,473 |
Mar 02, 2022 | 3.6450 | 3.7400 | 3.5650 | 3.6200 | 3.6200 | 25,794 |
Mar 01, 2022 | 3.7150 | 3.7150 | 3.6000 | 3.6200 | 3.6200 | 11,892 |
Feb 28, 2022 | 3.5500 | 3.7200 | 3.5500 | 3.7000 | 3.7000 | 11,413 |
Feb 25, 2022 | 3.5750 | 3.7500 | 3.5750 | 3.7200 | 3.7200 | 79,381 |
Feb 24, 2022 | 3.7000 | 3.7000 | 3.2800 | 3.4300 | 3.4300 | 73,668 |
Feb 23, 2022 | 3.9000 | 3.9000 | 3.7150 | 3.7150 | 3.7150 | 123,420 |
Feb 22, 2022 | 3.8000 | 3.9450 | 3.7800 | 3.8250 | 3.8250 | 114,478 |
Feb 21, 2022 | 3.9000 | 3.9450 | 3.8250 | 3.8300 | 3.8300 | 22,813 |
Feb 18, 2022 | 3.9250 | 3.9500 | 3.8850 | 3.8950 | 3.8950 | 406,008 |
Feb 17, 2022 | 3.9100 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 22,772 |
Feb 16, 2022 | 3.9700 | 4.0000 | 3.8850 | 3.9300 | 3.9300 | 366,080 |
Feb 15, 2022 | 4.0050 | 4.0050 | 3.9050 | 3.9050 | 3.9050 | 37,863 |
Feb 14, 2022 | 4.0600 | 4.0600 | 3.8600 | 3.9900 | 3.9900 | 19,963 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |