Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 2.5100 | 2.5200 | 2.4300 | 2.4600 | 2.4600 | 74,100 |
Jun 23, 2022 | 2.4800 | 2.5500 | 2.4500 | 2.5300 | 2.5300 | 133,800 |
Jun 22, 2022 | 2.3900 | 2.4800 | 2.3600 | 2.4700 | 2.4700 | 92,800 |
Jun 21, 2022 | 2.3600 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 42,400 |
Jun 17, 2022 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 32,700 |
Jun 16, 2022 | 2.2500 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 49,500 |
Jun 15, 2022 | 2.2500 | 2.3100 | 2.2500 | 2.2700 | 2.2700 | 28,100 |
Jun 14, 2022 | 2.2200 | 2.3200 | 2.2000 | 2.2400 | 2.2400 | 48,900 |
Jun 13, 2022 | 2.3200 | 2.3700 | 2.2300 | 2.2700 | 2.2700 | 63,600 |
Jun 10, 2022 | 2.3300 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 37,900 |
Jun 09, 2022 | 2.3100 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 21,000 |
Jun 08, 2022 | 2.3500 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 37,800 |
Jun 07, 2022 | 2.3900 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 47,700 |
Jun 06, 2022 | 2.3500 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 23,500 |
Jun 03, 2022 | 2.3300 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 26,400 |
Jun 02, 2022 | 2.3300 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 11,500 |
Jun 01, 2022 | 2.3800 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 40,600 |
May 31, 2022 | 2.3900 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 29,000 |
May 27, 2022 | 2.4200 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 35,000 |
May 26, 2022 | 2.4100 | 2.4300 | 2.3600 | 2.4100 | 2.4100 | 27,100 |
May 25, 2022 | 2.2500 | 2.4100 | 2.2500 | 2.3700 | 2.3700 | 137,500 |
May 24, 2022 | 2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 55,000 |
May 23, 2022 | 2.3600 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 66,400 |
May 20, 2022 | 2.3500 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 26,600 |
May 19, 2022 | 2.3200 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 15,900 |
May 18, 2022 | 2.3100 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 43,000 |
May 17, 2022 | 2.3500 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 100,800 |
May 16, 2022 | 2.2600 | 2.3600 | 2.2600 | 2.2900 | 2.2900 | 93,400 |
May 13, 2022 | 2.3100 | 2.3900 | 2.2500 | 2.3100 | 2.3100 | 108,200 |
May 12, 2022 | 2.2800 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 121,600 |
May 11, 2022 | 2.3000 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 84,900 |
May 10, 2022 | 2.3000 | 2.3500 | 2.2700 | 2.3100 | 2.3100 | 261,300 |
May 09, 2022 | 2.3000 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 94,400 |
May 06, 2022 | 2.2700 | 2.3600 | 2.2300 | 2.3200 | 2.3200 | 114,400 |
May 05, 2022 | 2.4200 | 2.4300 | 2.2500 | 2.2800 | 2.2800 | 88,500 |
May 04, 2022 | 2.4000 | 2.4400 | 2.3200 | 2.4200 | 2.4200 | 45,400 |
May 03, 2022 | 2.3400 | 2.4200 | 2.3300 | 2.4100 | 2.4100 | 33,900 |
May 02, 2022 | 2.3800 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 54,200 |
Apr 29, 2022 | 2.2600 | 2.3700 | 2.2500 | 2.3700 | 2.3700 | 75,900 |
Apr 28, 2022 | 2.3800 | 2.4300 | 2.2500 | 2.3100 | 2.3100 | 106,700 |
Apr 27, 2022 | 2.3800 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 81,900 |
Apr 26, 2022 | 2.4100 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 55,000 |
Apr 25, 2022 | 2.2900 | 2.4600 | 2.2500 | 2.4400 | 2.4400 | 124,100 |
Apr 22, 2022 | 2.4100 | 2.4200 | 2.3100 | 2.3200 | 2.3200 | 83,400 |
Apr 21, 2022 | 2.4100 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 106,200 |
Apr 20, 2022 | 2.4100 | 2.5900 | 2.3400 | 2.4600 | 2.4600 | 370,400 |
Apr 19, 2022 | 2.3800 | 2.4400 | 2.3200 | 2.4200 | 2.4200 | 137,900 |
Apr 18, 2022 | 2.3900 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 177,000 |
Apr 14, 2022 | 2.3100 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 59,800 |
Apr 13, 2022 | 2.4100 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 45,800 |
Apr 12, 2022 | 2.3200 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 101,100 |
Apr 11, 2022 | 2.3500 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 56,500 |
Apr 08, 2022 | 2.3700 | 2.4400 | 2.2900 | 2.3800 | 2.3800 | 236,800 |
Apr 07, 2022 | 2.3200 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 70,300 |
Apr 06, 2022 | 2.2500 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 70,500 |
Apr 05, 2022 | 2.3600 | 2.3900 | 2.2200 | 2.3100 | 2.3100 | 176,600 |
Apr 04, 2022 | 2.1600 | 2.3400 | 2.1600 | 2.3400 | 2.3400 | 207,600 |
Apr 01, 2022 | 1.7800 | 2.2500 | 1.7600 | 2.2000 | 2.2000 | 1,591,300 |
Mar 31, 2022 | 2.2800 | 2.4600 | 2.2500 | 2.3000 | 2.3000 | 771,200 |
Mar 30, 2022 | 2.3900 | 2.5000 | 2.3200 | 2.3200 | 2.3200 | 211,100 |
Mar 29, 2022 | 2.3000 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 144,700 |
Mar 28, 2022 | 2.3200 | 2.4000 | 2.2100 | 2.3300 | 2.3300 | 179,200 |
Mar 25, 2022 | 2.3900 | 2.5500 | 2.3300 | 2.3600 | 2.3600 | 250,000 |
Mar 24, 2022 | 2.4100 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 62,500 |
Mar 23, 2022 | 2.4500 | 2.5000 | 2.2800 | 2.4200 | 2.4200 | 284,900 |
Mar 22, 2022 | 2.3700 | 2.4800 | 2.3700 | 2.4300 | 2.4300 | 67,500 |
Mar 21, 2022 | 2.4800 | 2.5200 | 2.3600 | 2.3800 | 2.3800 | 137,400 |
Mar 18, 2022 | 2.3500 | 2.4900 | 2.3300 | 2.4900 | 2.4900 | 294,300 |
Mar 17, 2022 | 2.3300 | 2.3800 | 2.2700 | 2.3500 | 2.3500 | 246,800 |
Mar 16, 2022 | 2.1700 | 2.3500 | 2.1400 | 2.3000 | 2.3000 | 373,300 |
Mar 15, 2022 | 2.1200 | 2.2300 | 2.1200 | 2.1600 | 2.1600 | 180,300 |
Mar 14, 2022 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 100,700 |
Mar 11, 2022 | 2.1100 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 56,500 |
Mar 10, 2022 | 2.1600 | 2.1900 | 2.0800 | 2.1300 | 2.1300 | 111,300 |
Mar 09, 2022 | 2.1600 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 112,500 |
Mar 08, 2022 | 2.0700 | 2.1800 | 2.0300 | 2.1200 | 2.1200 | 158,400 |
Mar 07, 2022 | 1.9900 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 178,800 |
Mar 04, 2022 | 1.9900 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 126,700 |
Mar 03, 2022 | 2.0000 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 62,500 |
Mar 02, 2022 | 2.0100 | 2.0600 | 1.9100 | 2.0200 | 2.0200 | 155,200 |
Mar 01, 2022 | 2.0000 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 132,700 |
Feb 28, 2022 | 2.0300 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 70,400 |
Feb 25, 2022 | 2.0800 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | 86,300 |
Feb 24, 2022 | 1.9000 | 2.0900 | 1.8400 | 2.0800 | 2.0800 | 105,900 |
Feb 23, 2022 | 1.9600 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 162,500 |
Feb 22, 2022 | 1.9000 | 2.0300 | 1.8600 | 1.9700 | 1.9700 | 186,300 |
Feb 18, 2022 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 77,000 |
Feb 17, 2022 | 1.8300 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 119,600 |
Feb 16, 2022 | 1.8600 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 56,800 |
Feb 15, 2022 | 1.8300 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 68,000 |
Feb 14, 2022 | 1.9600 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 116,200 |
Feb 11, 2022 | 2.0400 | 2.0700 | 1.9400 | 1.9600 | 1.9600 | 111,600 |
Feb 10, 2022 | 1.9700 | 2.0800 | 1.9700 | 2.0600 | 2.0600 | 90,500 |
Feb 09, 2022 | 1.9400 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 49,500 |
Feb 08, 2022 | 1.9200 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 19,400 |
Feb 07, 2022 | 1.8800 | 1.9900 | 1.8800 | 1.9400 | 1.9400 | 109,100 |
Feb 04, 2022 | 1.8100 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 29,100 |
Feb 03, 2022 | 1.8400 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 78,100 |
Feb 02, 2022 | 1.9100 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 44,700 |
Feb 01, 2022 | 1.8900 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 38,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |