Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 2.5000 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 523,700 |
Aug 12, 2022 | 2.5300 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 545,100 |
Aug 11, 2022 | 2.5100 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 664,200 |
Aug 10, 2022 | 2.4600 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 138,600 |
Aug 09, 2022 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 352,900 |
Aug 08, 2022 | 2.3600 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 115,500 |
Aug 05, 2022 | 2.3000 | 2.3700 | 2.2900 | 2.3500 | 2.3500 | 129,700 |
Aug 04, 2022 | 2.4000 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 447,800 |
Aug 03, 2022 | 2.5000 | 2.5000 | 2.3700 | 2.4300 | 2.4300 | 479,000 |
Aug 02, 2022 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 707,800 |
Jul 29, 2022 | 2.3500 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 353,800 |
Jul 28, 2022 | 2.3700 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 135,100 |
Jul 27, 2022 | 2.3000 | 2.3800 | 2.2800 | 2.3600 | 2.3600 | 163,500 |
Jul 26, 2022 | 2.3400 | 2.3400 | 2.2100 | 2.2400 | 2.2400 | 375,600 |
Jul 25, 2022 | 2.2900 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 313,600 |
Jul 22, 2022 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 165,700 |
Jul 21, 2022 | 2.1600 | 2.2100 | 2.1300 | 2.2000 | 2.2000 | 173,500 |
Jul 20, 2022 | 2.1400 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 251,000 |
Jul 19, 2022 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 91,400 |
Jul 18, 2022 | 2.0900 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 156,300 |
Jul 15, 2022 | 2.0000 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 181,000 |
Jul 14, 2022 | 2.0200 | 2.0500 | 1.9300 | 1.9900 | 1.9900 | 894,000 |
Jul 13, 2022 | 2.0300 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 152,400 |
Jul 12, 2022 | 2.0400 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 159,000 |
Jul 11, 2022 | 2.0800 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 169,600 |
Jul 08, 2022 | 2.0800 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 192,900 |
Jul 07, 2022 | 2.0200 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 325,800 |
Jul 06, 2022 | 2.0200 | 2.0300 | 1.9400 | 1.9700 | 1.9700 | 433,700 |
Jul 05, 2022 | 2.0600 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 415,600 |
Jul 04, 2022 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 131,200 |
Jun 30, 2022 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 333,900 |
Jun 29, 2022 | 2.2400 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 354,800 |
Jun 28, 2022 | 2.2400 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 282,000 |
Jun 27, 2022 | 2.1400 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 446,800 |
Jun 24, 2022 | 2.1200 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 415,700 |
Jun 23, 2022 | 2.0900 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 1,289,500 |
Jun 22, 2022 | 2.1800 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 472,100 |
Jun 21, 2022 | 2.2700 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 255,700 |
Jun 20, 2022 | 2.2000 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 153,500 |
Jun 17, 2022 | 2.2900 | 2.3000 | 2.1300 | 2.2100 | 2.2100 | 1,319,700 |
Jun 16, 2022 | 2.3000 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 603,400 |
Jun 15, 2022 | 2.4200 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 448,500 |
Jun 14, 2022 | 2.4700 | 2.4900 | 2.4200 | 2.4700 | 2.4700 | 364,100 |
Jun 13, 2022 | 2.4700 | 2.4900 | 2.3900 | 2.4300 | 2.4300 | 751,600 |
Jun 10, 2022 | 2.6500 | 2.6600 | 2.5800 | 2.6100 | 2.6100 | 480,000 |
Jun 09, 2022 | 2.7200 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 434,300 |
Jun 08, 2022 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 452,200 |
Jun 07, 2022 | 2.7200 | 2.7700 | 2.7200 | 2.7600 | 2.7600 | 517,400 |
Jun 06, 2022 | 2.7400 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | 381,500 |
Jun 03, 2022 | 2.6900 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 469,000 |
Jun 02, 2022 | 2.7000 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 534,500 |
Jun 01, 2022 | 2.7000 | 2.7700 | 2.6800 | 2.7600 | 2.7600 | 606,200 |
May 31, 2022 | 2.6900 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 363,300 |
May 30, 2022 | 2.6200 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 309,900 |
May 27, 2022 | 2.6200 | 2.6400 | 2.5600 | 2.6300 | 2.6300 | 438,800 |
May 26, 2022 | 2.5900 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 297,300 |
May 25, 2022 | 2.5300 | 2.5800 | 2.5200 | 2.5700 | 2.5700 | 170,900 |
May 24, 2022 | 2.4800 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 332,300 |
May 20, 2022 | 2.4500 | 2.4700 | 2.3700 | 2.4500 | 2.4500 | 282,700 |
May 19, 2022 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 207,000 |
May 18, 2022 | 2.5200 | 2.5300 | 2.4000 | 2.4200 | 2.4200 | 241,100 |
May 17, 2022 | 2.5000 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 347,100 |
May 16, 2022 | 2.4700 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 258,600 |
May 13, 2022 | 2.4200 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 453,100 |
May 12, 2022 | 2.4600 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 571,300 |
May 11, 2022 | 2.5100 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 587,000 |
May 10, 2022 | 2.5000 | 2.5100 | 2.3900 | 2.4600 | 2.4600 | 484,500 |
May 09, 2022 | 2.6900 | 2.6900 | 2.4600 | 2.4700 | 2.4700 | 771,000 |
May 06, 2022 | 2.7200 | 2.7800 | 2.6400 | 2.7500 | 2.7500 | 431,800 |
May 05, 2022 | 2.8100 | 2.8100 | 2.6500 | 2.7100 | 2.7100 | 681,600 |
May 04, 2022 | 2.7500 | 2.8700 | 2.7000 | 2.8700 | 2.8700 | 1,198,400 |
May 03, 2022 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 573,000 |
May 02, 2022 | 2.6100 | 2.6200 | 2.5000 | 2.5800 | 2.5800 | 475,700 |
Apr 29, 2022 | 2.6900 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 553,300 |
Apr 28, 2022 | 2.6500 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 1,374,500 |
Apr 27, 2022 | 2.5600 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 1,539,300 |
Apr 26, 2022 | 2.5600 | 2.5600 | 2.4300 | 2.4700 | 2.4700 | 1,998,500 |
Apr 25, 2022 | 2.1200 | 2.1200 | 2.0000 | 2.0900 | 2.0900 | 1,151,000 |
Apr 22, 2022 | 2.2400 | 2.2900 | 2.1700 | 2.2100 | 2.2100 | 677,600 |
Apr 21, 2022 | 2.3300 | 2.3400 | 2.2300 | 2.2300 | 2.2300 | 794,500 |
Apr 20, 2022 | 2.2700 | 2.3400 | 2.2600 | 2.3200 | 2.3200 | 494,900 |
Apr 19, 2022 | 2.2600 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 385,400 |
Apr 18, 2022 | 2.2700 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 578,400 |
Apr 14, 2022 | 2.2500 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 269,800 |
Apr 13, 2022 | 2.2000 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 331,900 |
Apr 12, 2022 | 2.1800 | 2.2600 | 2.1800 | 2.1900 | 2.1900 | 574,200 |
Apr 11, 2022 | 2.1900 | 2.1900 | 2.1200 | 2.1400 | 2.1400 | 409,300 |
Apr 08, 2022 | 2.2000 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 251,300 |
Apr 07, 2022 | 2.2100 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 660,800 |
Apr 06, 2022 | 2.2200 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 717,600 |
Apr 05, 2022 | 2.2700 | 2.2900 | 2.1500 | 2.1600 | 2.1600 | 1,057,700 |
Apr 04, 2022 | 2.2900 | 2.3100 | 2.2500 | 2.2700 | 2.2700 | 409,400 |
Apr 01, 2022 | 2.2500 | 2.3100 | 2.2400 | 2.2600 | 2.2600 | 1,162,700 |
Mar 31, 2022 | 2.2600 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 957,400 |
Mar 30, 2022 | 2.2800 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 1,494,700 |
Mar 29, 2022 | 2.2300 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 2,336,900 |
Mar 28, 2022 | 2.2500 | 2.2700 | 2.1700 | 2.1900 | 2.1900 | 1,190,500 |
Mar 25, 2022 | 2.2900 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 1,549,200 |
Mar 24, 2022 | 2.3800 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 1,162,600 |
Mar 23, 2022 | 2.4000 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 1,392,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |