Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2800 | 2,270 |
Jun 24, 2022 | 2.3200 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 5,600 |
Jun 23, 2022 | 2.3000 | 2.3800 | 2.2500 | 2.2500 | 2.2500 | 15,000 |
Jun 22, 2022 | 2.2500 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 10,500 |
Jun 21, 2022 | 2.3000 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 24,500 |
Jun 20, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 7,400 |
Jun 17, 2022 | 2.3700 | 2.3700 | 2.2400 | 2.3600 | 2.3600 | 16,100 |
Jun 16, 2022 | 2.3600 | 2.3600 | 2.1800 | 2.3500 | 2.3500 | 33,300 |
Jun 15, 2022 | 2.3200 | 2.3600 | 2.2700 | 2.3600 | 2.3600 | 5,000 |
Jun 14, 2022 | 2.2700 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 19,800 |
Jun 13, 2022 | 2.3000 | 2.3300 | 2.2000 | 2.3200 | 2.3200 | 7,400 |
Jun 10, 2022 | 2.3500 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 7,800 |
Jun 09, 2022 | 2.3700 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 19,000 |
Jun 08, 2022 | 2.3800 | 2.3800 | 2.3000 | 2.3600 | 2.3600 | 24,800 |
Jun 07, 2022 | 2.3900 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 21,600 |
Jun 06, 2022 | 2.3900 | 2.4000 | 2.3900 | 2.3900 | 2.3900 | 2,900 |
Jun 03, 2022 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 6,100 |
Jun 02, 2022 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 65,900 |
Jun 01, 2022 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 39,100 |
May 31, 2022 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 39,600 |
May 30, 2022 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 26,800 |
May 27, 2022 | 2.3800 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 32,600 |
May 26, 2022 | 2.3700 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 22,900 |
May 25, 2022 | 2.2700 | 2.3800 | 2.0200 | 2.3500 | 2.3500 | 49,000 |
May 24, 2022 | 2.3200 | 2.3200 | 2.0000 | 2.2700 | 2.2700 | 103,800 |
May 20, 2022 | 2.3900 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 15,700 |
May 19, 2022 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 1,700 |
May 18, 2022 | 2.3200 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 2,000 |
May 17, 2022 | 2.3900 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 28,400 |
May 16, 2022 | 2.4000 | 2.4600 | 2.3100 | 2.4000 | 2.4000 | 54,300 |
May 13, 2022 | 2.4700 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 26,200 |
May 12, 2022 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 31,100 |
May 11, 2022 | 2.0400 | 2.2900 | 2.0400 | 2.2400 | 2.2400 | 16,700 |
May 10, 2022 | 2.2700 | 2.3100 | 2.1600 | 2.3100 | 2.3100 | 33,600 |
May 09, 2022 | 2.2700 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 29,000 |
May 06, 2022 | 2.3200 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 6,100 |
May 05, 2022 | 2.4100 | 2.4300 | 2.3600 | 2.3600 | 2.3600 | 22,500 |
May 04, 2022 | 2.3300 | 2.4200 | 2.3300 | 2.4200 | 2.4200 | 6,200 |
May 03, 2022 | 2.3300 | 2.4300 | 2.2700 | 2.3800 | 2.3800 | 40,200 |
May 02, 2022 | 2.2400 | 2.4000 | 2.1900 | 2.3200 | 2.3200 | 33,900 |
Apr 29, 2022 | 2.2000 | 2.2400 | 2.1500 | 2.2400 | 2.2400 | 9,000 |
Apr 28, 2022 | 2.1900 | 2.2900 | 2.1300 | 2.1900 | 2.1900 | 21,300 |
Apr 27, 2022 | 2.2900 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 17,400 |
Apr 26, 2022 | 2.4000 | 2.4300 | 2.1900 | 2.2900 | 2.2900 | 31,600 |
Apr 25, 2022 | 2.4900 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 35,600 |
Apr 22, 2022 | 2.3500 | 2.5000 | 2.3500 | 2.4400 | 2.4400 | 35,500 |
Apr 21, 2022 | 2.4000 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 14,900 |
Apr 20, 2022 | 2.3200 | 2.4300 | 2.3200 | 2.4200 | 2.4200 | 15,800 |
Apr 19, 2022 | 2.3500 | 2.4500 | 2.0700 | 2.3500 | 2.3500 | 46,400 |
Apr 18, 2022 | 2.4600 | 2.4700 | 2.3700 | 2.3700 | 2.3700 | 10,600 |
Apr 14, 2022 | 2.5200 | 2.6100 | 2.4100 | 2.4600 | 2.4600 | 61,300 |
Apr 13, 2022 | 2.4200 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 43,100 |
Apr 12, 2022 | 2.4200 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 13,200 |
Apr 11, 2022 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 15,300 |
Apr 08, 2022 | 2.4000 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 13,700 |
Apr 07, 2022 | 2.4200 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 19,300 |
Apr 06, 2022 | 2.4300 | 2.4500 | 2.3800 | 2.3800 | 2.3800 | 14,600 |
Apr 05, 2022 | 2.3000 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 11,600 |
Apr 04, 2022 | 2.3300 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 30,700 |
Apr 01, 2022 | 2.2700 | 2.4300 | 2.2700 | 2.3800 | 2.3800 | 18,500 |
Mar 31, 2022 | 2.3000 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 21,100 |
Mar 30, 2022 | 2.3900 | 2.3900 | 2.2800 | 2.3400 | 2.3400 | 10,600 |
Mar 29, 2022 | 2.4800 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 30,500 |
Mar 28, 2022 | 2.4400 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 13,000 |
Mar 25, 2022 | 2.4300 | 2.4600 | 2.3900 | 2.3900 | 2.3900 | 18,100 |
Mar 24, 2022 | 2.4500 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 29,500 |
Mar 23, 2022 | 2.3000 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 22,500 |
Mar 22, 2022 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 11,200 |
Mar 21, 2022 | 2.4200 | 2.4400 | 2.2400 | 2.2900 | 2.2900 | 34,800 |
Mar 18, 2022 | 2.2200 | 2.5000 | 2.2200 | 2.4400 | 2.4400 | 65,000 |
Mar 17, 2022 | 2.1600 | 2.2100 | 2.0800 | 2.1600 | 2.1600 | 21,200 |
Mar 16, 2022 | 2.0900 | 2.1900 | 1.9500 | 2.1700 | 2.1700 | 26,300 |
Mar 15, 2022 | 2.0900 | 2.1000 | 1.9100 | 2.0500 | 2.0500 | 29,400 |
Mar 14, 2022 | 2.0000 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 9,000 |
Mar 11, 2022 | 1.9900 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 13,200 |
Mar 10, 2022 | 2.0000 | 2.0500 | 1.7700 | 1.9500 | 1.9500 | 38,400 |
Mar 09, 2022 | 1.6800 | 1.9400 | 1.6800 | 1.8900 | 1.8900 | 14,200 |
Mar 08, 2022 | 1.9000 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 21,400 |
Mar 07, 2022 | 1.9100 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 19,000 |
Mar 04, 2022 | 1.9700 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 900 |
Mar 03, 2022 | 1.9800 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 15,500 |
Mar 02, 2022 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 10,700 |
Mar 01, 2022 | 1.9900 | 2.0200 | 1.8600 | 1.9600 | 1.9600 | 13,600 |
Feb 28, 2022 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 2,300 |
Feb 25, 2022 | 2.0600 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 4,400 |
Feb 24, 2022 | 2.0000 | 2.0900 | 1.9900 | 2.0400 | 2.0400 | 10,000 |
Feb 23, 2022 | 2.0100 | 2.2100 | 2.0000 | 2.1100 | 2.1100 | 17,600 |
Feb 22, 2022 | 2.1000 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 35,000 |
Feb 18, 2022 | 2.2500 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 20,000 |
Feb 17, 2022 | 2.2000 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 15,400 |
Feb 16, 2022 | 2.1300 | 2.2100 | 2.1300 | 2.1800 | 2.1800 | 12,100 |
Feb 15, 2022 | 2.1400 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 9,500 |
Feb 14, 2022 | 2.0600 | 2.1400 | 2.0300 | 2.1100 | 2.1100 | 16,400 |
Feb 11, 2022 | 2.1600 | 2.2100 | 2.0500 | 2.0500 | 2.0500 | 21,900 |
Feb 10, 2022 | 2.1000 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 27,100 |
Feb 09, 2022 | 2.1600 | 2.2500 | 2.0900 | 2.1200 | 2.1200 | 45,000 |
Feb 08, 2022 | 1.9700 | 2.1600 | 1.9400 | 2.1600 | 2.1600 | 30,600 |
Feb 07, 2022 | 1.8300 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 16,200 |
Feb 04, 2022 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 11,300 |
Feb 03, 2022 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |