Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 4.5200 | 4.5600 | 4.4400 | 4.4590 | 4.4590 | 23,788 |
Jun 27, 2022 | 4.6300 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | 41,800 |
Jun 24, 2022 | 4.6900 | 4.7600 | 4.5600 | 4.7600 | 4.7600 | 163,000 |
Jun 23, 2022 | 4.6500 | 4.7800 | 4.5700 | 4.6100 | 4.6100 | 39,500 |
Jun 22, 2022 | 4.8400 | 4.8400 | 4.5910 | 4.6300 | 4.6300 | 33,500 |
Jun 21, 2022 | 4.8900 | 4.8900 | 4.7300 | 4.7500 | 4.7500 | 14,500 |
Jun 17, 2022 | 4.7000 | 4.8000 | 4.6600 | 4.8000 | 4.8000 | 9,700 |
Jun 16, 2022 | 4.8100 | 4.8900 | 4.6500 | 4.7000 | 4.7000 | 33,300 |
Jun 15, 2022 | 4.7600 | 4.9000 | 4.7390 | 4.8500 | 4.8500 | 30,300 |
Jun 14, 2022 | 4.7500 | 4.8100 | 4.6300 | 4.8100 | 4.8100 | 58,500 |
Jun 13, 2022 | 4.7200 | 4.8500 | 4.6370 | 4.7300 | 4.7300 | 55,400 |
Jun 10, 2022 | 5.0100 | 5.1300 | 4.8760 | 4.9300 | 4.9300 | 77,400 |
Jun 09, 2022 | 5.0900 | 5.1800 | 5.0350 | 5.1000 | 5.1000 | 52,700 |
Jun 08, 2022 | 5.4400 | 5.4400 | 5.1200 | 5.1200 | 5.1200 | 132,100 |
Jun 07, 2022 | 5.2300 | 5.3800 | 5.0500 | 5.2800 | 5.2800 | 82,600 |
Jun 06, 2022 | 4.9600 | 5.1200 | 4.8500 | 5.1200 | 5.1200 | 43,600 |
Jun 03, 2022 | 4.6300 | 4.8200 | 4.5530 | 4.8200 | 4.8200 | 48,400 |
Jun 02, 2022 | 4.6900 | 4.8100 | 4.6300 | 4.6600 | 4.6600 | 104,700 |
Jun 01, 2022 | 4.7500 | 4.8800 | 4.6900 | 4.6900 | 4.6900 | 40,800 |
May 31, 2022 | 4.9700 | 4.9700 | 4.6600 | 4.7500 | 4.7500 | 31,700 |
May 27, 2022 | 4.6400 | 4.8500 | 4.6400 | 4.8500 | 4.8500 | 42,600 |
May 26, 2022 | 4.6700 | 4.6800 | 4.5600 | 4.6200 | 4.6200 | 33,800 |
May 25, 2022 | 4.3000 | 4.6200 | 4.3000 | 4.6200 | 4.6200 | 21,500 |
May 24, 2022 | 4.5600 | 4.5600 | 4.3000 | 4.3300 | 4.3300 | 45,300 |
May 23, 2022 | 4.4400 | 4.6700 | 4.2200 | 4.6400 | 4.6400 | 40,700 |
May 20, 2022 | 4.4600 | 4.5400 | 4.3000 | 4.4100 | 4.4100 | 25,000 |
May 19, 2022 | 4.6000 | 4.6500 | 4.4100 | 4.4100 | 4.4100 | 37,400 |
May 18, 2022 | 4.3800 | 4.6870 | 4.3800 | 4.5000 | 4.5000 | 90,400 |
May 17, 2022 | 4.8500 | 4.8500 | 4.3700 | 4.3800 | 4.3800 | 108,100 |
May 16, 2022 | 4.2000 | 4.4900 | 4.2000 | 4.4000 | 4.4000 | 104,600 |
May 13, 2022 | 4.0400 | 4.3200 | 4.0400 | 4.2700 | 4.2700 | 51,000 |
May 12, 2022 | 4.1500 | 4.1800 | 4.0000 | 4.0900 | 4.0900 | 14,200 |
May 11, 2022 | 4.2800 | 4.4600 | 4.0700 | 4.1400 | 4.1400 | 47,600 |
May 10, 2022 | 4.2120 | 4.2500 | 4.1300 | 4.2300 | 4.2300 | 34,500 |
May 09, 2022 | 4.2800 | 4.3700 | 4.1700 | 4.3300 | 4.3300 | 102,800 |
May 06, 2022 | 4.3300 | 4.3700 | 4.2600 | 4.3700 | 4.3700 | 35,200 |
May 05, 2022 | 4.3600 | 4.4100 | 4.2640 | 4.4100 | 4.4100 | 22,400 |
May 04, 2022 | 4.3600 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 64,400 |
May 03, 2022 | 4.3600 | 4.4700 | 4.3300 | 4.4400 | 4.4400 | 83,900 |
May 02, 2022 | 4.6000 | 4.6000 | 4.2700 | 4.4400 | 4.4400 | 61,500 |
Apr 29, 2022 | 4.5500 | 4.6450 | 4.5000 | 4.5000 | 4.5000 | 29,700 |
Apr 28, 2022 | 4.7700 | 4.8800 | 4.5700 | 4.5700 | 4.5700 | 61,600 |
Apr 27, 2022 | 5.1800 | 5.1800 | 4.7800 | 4.8200 | 4.8200 | 52,700 |
Apr 26, 2022 | 4.6900 | 5.1050 | 4.6700 | 5.0200 | 5.0200 | 205,200 |
Apr 25, 2022 | 4.6300 | 4.6500 | 4.5300 | 4.6050 | 4.6050 | 18,900 |
Apr 22, 2022 | 4.8300 | 4.8300 | 4.6100 | 4.6700 | 4.6700 | 30,300 |
Apr 21, 2022 | 5.2200 | 5.2200 | 4.7500 | 4.7800 | 4.7800 | 28,200 |
Apr 20, 2022 | 5.1000 | 5.1100 | 4.8910 | 5.0500 | 5.0500 | 46,100 |
Apr 19, 2022 | 4.2900 | 5.0000 | 4.2900 | 4.9400 | 4.9400 | 219,700 |
Apr 18, 2022 | 4.4200 | 4.4800 | 4.3500 | 4.3500 | 4.3500 | 10,000 |
Apr 14, 2022 | 4.4950 | 4.5200 | 4.4400 | 4.4700 | 4.4700 | 18,800 |
Apr 13, 2022 | 4.6140 | 4.6400 | 4.4300 | 4.4300 | 4.4300 | 23,800 |
Apr 12, 2022 | 4.5500 | 4.7200 | 4.5500 | 4.7200 | 4.7200 | 68,900 |
Apr 11, 2022 | 4.4700 | 4.5500 | 4.4300 | 4.5500 | 4.5500 | 22,900 |
Apr 08, 2022 | 4.5100 | 4.5500 | 4.4110 | 4.5150 | 4.5150 | 29,700 |
Apr 07, 2022 | 4.4000 | 4.5700 | 4.3900 | 4.5350 | 4.5350 | 13,700 |
Apr 06, 2022 | 4.4600 | 4.4600 | 4.3000 | 4.4000 | 4.4000 | 51,200 |
Apr 05, 2022 | 4.5300 | 4.5700 | 4.4700 | 4.5000 | 4.5000 | 41,400 |
Apr 04, 2022 | 4.3200 | 4.6000 | 4.3200 | 4.5600 | 4.5600 | 62,300 |
Apr 01, 2022 | 4.3740 | 4.4500 | 4.2900 | 4.2900 | 4.2900 | 40,500 |
Mar 31, 2022 | 4.4300 | 4.4500 | 4.3900 | 4.3900 | 4.3900 | 29,400 |
Mar 30, 2022 | 4.4600 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 20,300 |
Mar 29, 2022 | 4.4100 | 4.6400 | 4.4100 | 4.4900 | 4.4900 | 44,800 |
Mar 28, 2022 | 4.2500 | 4.5000 | 4.2390 | 4.5000 | 4.5000 | 44,800 |
Mar 25, 2022 | 4.4000 | 4.4000 | 4.1200 | 4.3100 | 4.3100 | 45,800 |
Mar 24, 2022 | 4.5400 | 4.6100 | 4.3800 | 4.4000 | 4.4000 | 27,500 |
Mar 23, 2022 | 4.5300 | 4.5700 | 4.4310 | 4.5700 | 4.5700 | 35,400 |
Mar 22, 2022 | 4.4000 | 4.6400 | 4.4000 | 4.5900 | 4.5900 | 9,900 |
Mar 21, 2022 | 4.4400 | 4.4500 | 4.2700 | 4.4200 | 4.4200 | 50,900 |
Mar 18, 2022 | 4.5700 | 4.6300 | 4.4400 | 4.4400 | 4.4400 | 37,000 |
Mar 17, 2022 | 4.5990 | 4.6460 | 4.5810 | 4.5900 | 4.5900 | 13,600 |
Mar 16, 2022 | 4.6900 | 4.7090 | 4.5000 | 4.5800 | 4.5800 | 19,800 |
Mar 15, 2022 | 4.5920 | 4.5920 | 4.4200 | 4.5000 | 4.5000 | 29,900 |
Mar 14, 2022 | 4.7400 | 4.7400 | 4.5200 | 4.6100 | 4.6100 | 34,700 |
Mar 11, 2022 | 4.4300 | 4.8000 | 4.4300 | 4.6800 | 4.6800 | 47,500 |
Mar 10, 2022 | 4.3800 | 4.5000 | 4.3500 | 4.4300 | 4.4300 | 24,500 |
Mar 09, 2022 | 4.2100 | 4.4800 | 4.1650 | 4.4000 | 4.4000 | 68,100 |
Mar 08, 2022 | 4.1700 | 4.2600 | 4.0300 | 4.2100 | 4.2100 | 136,600 |
Mar 07, 2022 | 4.2300 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 171,900 |
Mar 04, 2022 | 4.3400 | 4.3700 | 4.2500 | 4.2700 | 4.2700 | 29,600 |
Mar 03, 2022 | 4.3200 | 4.5300 | 4.3200 | 4.3700 | 4.3700 | 31,900 |
Mar 02, 2022 | 4.4800 | 4.6490 | 4.4500 | 4.5100 | 4.5100 | 32,300 |
Mar 01, 2022 | 4.5500 | 4.6000 | 4.3800 | 4.4300 | 4.4300 | 100,200 |
Feb 28, 2022 | 4.9100 | 4.9100 | 4.5700 | 4.6000 | 4.6000 | 145,600 |
Feb 25, 2022 | 4.8870 | 4.9400 | 4.8200 | 4.8600 | 4.8600 | 34,400 |
Feb 24, 2022 | 4.6400 | 4.9000 | 4.6400 | 4.8600 | 4.8600 | 131,500 |
Feb 23, 2022 | 4.9100 | 5.1100 | 4.7600 | 4.8000 | 4.8000 | 48,700 |
Feb 22, 2022 | 5.1400 | 5.1400 | 4.7200 | 4.8000 | 4.8000 | 135,300 |
Feb 18, 2022 | 5.2500 | 5.2900 | 5.0900 | 5.0900 | 5.0900 | 30,500 |
Feb 17, 2022 | 5.2500 | 5.2900 | 5.2300 | 5.2500 | 5.2500 | 31,700 |
Feb 16, 2022 | 5.3000 | 5.4400 | 5.1800 | 5.3100 | 5.3100 | 289,700 |
Feb 15, 2022 | 5.4300 | 5.5450 | 5.2800 | 5.2800 | 5.2800 | 149,900 |
Feb 14, 2022 | 5.4200 | 5.5100 | 5.3200 | 5.5100 | 5.5100 | 47,800 |
Feb 11, 2022 | 5.4740 | 5.5300 | 5.3960 | 5.4000 | 5.4000 | 62,700 |
Feb 10, 2022 | 5.6200 | 5.6200 | 5.4500 | 5.5000 | 5.5000 | 78,800 |
Feb 09, 2022 | 5.6300 | 5.6650 | 5.5300 | 5.6200 | 5.6200 | 32,200 |
Feb 08, 2022 | 5.8700 | 5.8700 | 5.6300 | 5.6450 | 5.6450 | 42,400 |
Feb 07, 2022 | 5.6600 | 5.7900 | 5.4450 | 5.7900 | 5.7900 | 97,700 |
Feb 04, 2022 | 5.4050 | 5.7400 | 5.4050 | 5.4400 | 5.4400 | 38,000 |
Feb 03, 2022 | 5.3200 | 5.5090 | 5.3200 | 5.4500 | 5.4500 | 46,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |