Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.2100 | 2.2200 | 2.0000 | 2.1800 | 2.1800 | 99,900 |
Jun 29, 2022 | 2.3000 | 2.3000 | 2.0500 | 2.2000 | 2.2000 | 207,000 |
Jun 28, 2022 | 2.4600 | 2.4600 | 2.1600 | 2.1600 | 2.1600 | 132,500 |
Jun 27, 2022 | 2.5400 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 37,300 |
Jun 24, 2022 | 2.5400 | 2.6600 | 2.4700 | 2.5100 | 2.5100 | 53,200 |
Jun 23, 2022 | 2.6400 | 2.8200 | 2.5200 | 2.5400 | 2.5400 | 47,900 |
Jun 22, 2022 | 2.5800 | 2.6800 | 2.5800 | 2.6500 | 2.6500 | 99,300 |
Jun 21, 2022 | 2.8000 | 2.8000 | 2.5600 | 2.6500 | 2.6500 | 31,200 |
Jun 20, 2022 | 2.4600 | 2.8000 | 2.4600 | 2.7400 | 2.7400 | 33,800 |
Jun 17, 2022 | 2.6200 | 2.6900 | 2.4600 | 2.5700 | 2.5700 | 160,800 |
Jun 16, 2022 | 2.8000 | 2.8300 | 2.6000 | 2.6700 | 2.6700 | 28,700 |
Jun 15, 2022 | 2.7600 | 2.7700 | 2.6900 | 2.7700 | 2.7700 | 18,400 |
Jun 14, 2022 | 2.7800 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | 40,900 |
Jun 13, 2022 | 2.9300 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 49,600 |
Jun 10, 2022 | 2.8900 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 40,200 |
Jun 09, 2022 | 2.9200 | 2.9500 | 2.8900 | 2.9000 | 2.9000 | 56,900 |
Jun 08, 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 73,400 |
Jun 07, 2022 | 2.9700 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 71,500 |
Jun 06, 2022 | 2.9900 | 3.0500 | 2.9400 | 2.9400 | 2.9400 | 60,800 |
Jun 03, 2022 | 3.0300 | 3.0400 | 2.9200 | 2.9700 | 2.9700 | 95,400 |
Jun 02, 2022 | 3.0200 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 186,600 |
Jun 01, 2022 | 3.0700 | 3.0700 | 2.9600 | 2.9600 | 2.9600 | 53,800 |
May 31, 2022 | 3.1000 | 3.1000 | 2.9800 | 3.0400 | 3.0400 | 41,400 |
May 30, 2022 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 25,500 |
May 27, 2022 | 3.1100 | 3.1800 | 3.1100 | 3.1400 | 3.1400 | 46,900 |
May 26, 2022 | 3.0800 | 3.1700 | 3.0800 | 3.1200 | 3.1200 | 33,000 |
May 25, 2022 | 3.1700 | 3.1800 | 3.1000 | 3.1200 | 3.1200 | 23,100 |
May 24, 2022 | 3.1800 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 26,400 |
May 20, 2022 | 3.1800 | 3.2200 | 3.1500 | 3.2000 | 3.2000 | 23,900 |
May 19, 2022 | 3.2800 | 3.3000 | 3.1000 | 3.1800 | 3.1800 | 37,500 |
May 18, 2022 | 3.3700 | 3.4200 | 3.2200 | 3.2200 | 3.2200 | 57,400 |
May 17, 2022 | 3.2500 | 3.4500 | 3.1900 | 3.3600 | 3.3600 | 41,500 |
May 16, 2022 | 3.2500 | 3.2700 | 3.1000 | 3.2000 | 3.2000 | 18,600 |
May 13, 2022 | 3.3000 | 3.3600 | 3.2600 | 3.2600 | 3.2600 | 45,200 |
May 12, 2022 | 3.2900 | 3.3900 | 3.2000 | 3.2900 | 3.2900 | 113,400 |
May 11, 2022 | 3.1000 | 3.6000 | 3.1000 | 3.3100 | 3.3100 | 305,900 |
May 10, 2022 | 2.9900 | 2.9900 | 2.7300 | 2.9100 | 2.9100 | 114,600 |
May 09, 2022 | 3.2000 | 3.2000 | 2.9100 | 2.9100 | 2.9100 | 46,900 |
May 06, 2022 | 3.1200 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 7,400 |
May 05, 2022 | 3.3300 | 3.3300 | 3.0300 | 3.1200 | 3.1200 | 27,600 |
May 04, 2022 | 3.2600 | 3.3100 | 3.0700 | 3.2100 | 3.2100 | 17,100 |
May 03, 2022 | 2.9000 | 3.3200 | 2.8500 | 3.2000 | 3.2000 | 133,700 |
May 02, 2022 | 3.2400 | 3.2500 | 2.8900 | 3.0000 | 3.0000 | 185,100 |
Apr 29, 2022 | 3.4300 | 3.4500 | 3.2600 | 3.3000 | 3.3000 | 56,500 |
Apr 28, 2022 | 3.3800 | 3.5500 | 3.3300 | 3.4900 | 3.4900 | 44,500 |
Apr 27, 2022 | 3.3800 | 3.4700 | 3.3500 | 3.4500 | 3.4500 | 67,200 |
Apr 26, 2022 | 3.7600 | 3.7700 | 3.3200 | 3.4000 | 3.4000 | 129,700 |
Apr 25, 2022 | 3.6200 | 3.6600 | 3.4400 | 3.6200 | 3.6200 | 45,100 |
Apr 22, 2022 | 3.7700 | 3.8000 | 3.5500 | 3.7200 | 3.7200 | 33,100 |
Apr 21, 2022 | 3.7500 | 3.8300 | 3.7300 | 3.7400 | 3.7400 | 30,400 |
Apr 20, 2022 | 3.8000 | 3.9000 | 3.7400 | 3.7800 | 3.7800 | 60,800 |
Apr 19, 2022 | 3.9000 | 3.9100 | 3.7700 | 3.8600 | 3.8600 | 107,200 |
Apr 18, 2022 | 3.9400 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 37,400 |
Apr 14, 2022 | 3.9300 | 4.0900 | 3.8900 | 3.9400 | 3.9400 | 233,600 |
Apr 13, 2022 | 3.9800 | 4.0000 | 3.8700 | 3.9700 | 3.9700 | 49,800 |
Apr 12, 2022 | 4.0500 | 4.0500 | 3.8700 | 3.9600 | 3.9600 | 99,300 |
Apr 11, 2022 | 4.0000 | 4.1300 | 3.9300 | 4.0500 | 4.0500 | 61,800 |
Apr 08, 2022 | 4.3300 | 4.4300 | 3.9300 | 4.0100 | 4.0100 | 248,500 |
Apr 07, 2022 | 4.0100 | 4.3600 | 4.0000 | 4.3500 | 4.3500 | 205,200 |
Apr 06, 2022 | 4.0100 | 4.2500 | 3.8300 | 3.9500 | 3.9500 | 161,400 |
Apr 05, 2022 | 3.7000 | 4.2400 | 3.7000 | 3.9900 | 3.9900 | 272,200 |
Apr 04, 2022 | 3.6100 | 3.7200 | 3.5500 | 3.6000 | 3.6000 | 37,300 |
Apr 01, 2022 | 3.5700 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 77,000 |
Mar 31, 2022 | 3.7400 | 3.8300 | 3.5000 | 3.6600 | 3.6600 | 67,200 |
Mar 30, 2022 | 3.5800 | 3.7700 | 3.5500 | 3.6800 | 3.6800 | 74,600 |
Mar 29, 2022 | 3.5600 | 3.5600 | 3.3400 | 3.4300 | 3.4300 | 51,200 |
Mar 28, 2022 | 3.6800 | 3.7200 | 3.3700 | 3.5300 | 3.5300 | 78,300 |
Mar 25, 2022 | 3.3500 | 4.2100 | 3.3500 | 3.6800 | 3.6800 | 254,000 |
Mar 24, 2022 | 2.8700 | 3.4400 | 2.7900 | 3.4100 | 3.4100 | 138,400 |
Mar 23, 2022 | 2.6800 | 2.8900 | 2.6700 | 2.7000 | 2.7000 | 133,400 |
Mar 22, 2022 | 2.4500 | 2.7200 | 2.4100 | 2.6000 | 2.6000 | 74,100 |
Mar 21, 2022 | 2.2900 | 2.4500 | 2.2600 | 2.4500 | 2.4500 | 95,800 |
Mar 18, 2022 | 2.4000 | 2.4000 | 2.2300 | 2.2500 | 2.2500 | 151,600 |
Mar 17, 2022 | 2.4100 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 25,300 |
Mar 16, 2022 | 2.3400 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 73,600 |
Mar 15, 2022 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | 2.3500 | 22,500 |
Mar 14, 2022 | 2.2700 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 19,400 |
Mar 11, 2022 | 2.3500 | 2.3600 | 2.2700 | 2.3500 | 2.3500 | 18,500 |
Mar 10, 2022 | 2.2600 | 2.3800 | 2.2600 | 2.3800 | 2.3800 | 23,600 |
Mar 09, 2022 | 2.3700 | 2.3700 | 2.2500 | 2.2800 | 2.2800 | 31,300 |
Mar 08, 2022 | 2.2600 | 2.4000 | 2.1600 | 2.3100 | 2.3100 | 114,200 |
Mar 07, 2022 | 2.4700 | 2.4700 | 2.2600 | 2.3400 | 2.3400 | 76,400 |
Mar 04, 2022 | 2.3600 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 29,700 |
Mar 03, 2022 | 2.5100 | 2.5100 | 2.3300 | 2.3800 | 2.3800 | 51,200 |
Mar 02, 2022 | 2.4800 | 2.5300 | 2.4400 | 2.5300 | 2.5300 | 58,000 |
Mar 01, 2022 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 14,800 |
Feb 28, 2022 | 2.4000 | 2.4900 | 2.3200 | 2.4800 | 2.4800 | 55,200 |
Feb 25, 2022 | 2.3400 | 2.3800 | 2.2200 | 2.3800 | 2.3800 | 38,600 |
Feb 24, 2022 | 2.3800 | 2.3800 | 2.1700 | 2.2000 | 2.2000 | 119,300 |
Feb 23, 2022 | 2.3600 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 14,300 |
Feb 22, 2022 | 2.5000 | 2.5000 | 2.2400 | 2.3300 | 2.3300 | 109,900 |
Feb 18, 2022 | 2.3600 | 2.5700 | 2.3600 | 2.5000 | 2.5000 | 80,300 |
Feb 17, 2022 | 2.4300 | 2.4400 | 2.3000 | 2.3900 | 2.3900 | 41,900 |
Feb 16, 2022 | 2.4300 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 25,900 |
Feb 15, 2022 | 2.3600 | 2.4300 | 2.3600 | 2.4300 | 2.4300 | 9,900 |
Feb 14, 2022 | 2.4100 | 2.5400 | 2.3200 | 2.3700 | 2.3700 | 64,100 |
Feb 11, 2022 | 2.4900 | 2.4900 | 2.4100 | 2.4800 | 2.4800 | 28,300 |
Feb 10, 2022 | 2.5500 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 111,500 |
Feb 09, 2022 | 2.6000 | 2.6000 | 2.4800 | 2.5700 | 2.5700 | 36,500 |
Feb 08, 2022 | 2.6100 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 44,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |