Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 2.7200 | 2.8800 | 2.6100 | 2.8800 | 2.8800 | 70,100 |
Aug 05, 2022 | 2.6400 | 2.7900 | 2.5700 | 2.7300 | 2.7300 | 86,100 |
Aug 04, 2022 | 2.5200 | 2.6400 | 2.5000 | 2.6100 | 2.6100 | 40,800 |
Aug 03, 2022 | 2.4800 | 2.5300 | 2.4000 | 2.5200 | 2.5200 | 101,300 |
Aug 02, 2022 | 2.6100 | 2.6300 | 2.4300 | 2.4600 | 2.4600 | 89,600 |
Aug 01, 2022 | 2.5300 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 24,200 |
Jul 29, 2022 | 2.4800 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 8,500 |
Jul 28, 2022 | 2.4700 | 2.5600 | 2.4500 | 2.5300 | 2.5300 | 18,200 |
Jul 27, 2022 | 2.3800 | 2.5200 | 2.3800 | 2.5200 | 2.5200 | 19,100 |
Jul 26, 2022 | 2.5100 | 2.5600 | 2.4300 | 2.4400 | 2.4400 | 19,400 |
Jul 25, 2022 | 2.5300 | 2.6100 | 2.4800 | 2.4900 | 2.4900 | 13,300 |
Jul 22, 2022 | 2.5500 | 2.6300 | 2.5300 | 2.5300 | 2.5300 | 2,500 |
Jul 21, 2022 | 2.5200 | 2.8300 | 2.5200 | 2.6900 | 2.6900 | 25,500 |
Jul 20, 2022 | 2.5300 | 2.6800 | 2.5000 | 2.5800 | 2.5800 | 9,100 |
Jul 19, 2022 | 2.6100 | 2.6200 | 2.5000 | 2.5900 | 2.5900 | 16,700 |
Jul 18, 2022 | 2.5700 | 2.6100 | 2.4500 | 2.4600 | 2.4600 | 6,600 |
Jul 15, 2022 | 2.4400 | 2.6400 | 2.4000 | 2.5700 | 2.5700 | 52,800 |
Jul 14, 2022 | 2.3800 | 2.5400 | 2.3300 | 2.4600 | 2.4600 | 17,700 |
Jul 13, 2022 | 2.3200 | 2.5000 | 2.3200 | 2.4800 | 2.4800 | 25,100 |
Jul 12, 2022 | 2.4400 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 13,100 |
Jul 11, 2022 | 2.4600 | 2.5000 | 2.3800 | 2.4300 | 2.4300 | 37,100 |
Jul 08, 2022 | 2.5600 | 2.5600 | 2.4100 | 2.4900 | 2.4900 | 26,300 |
Jul 07, 2022 | 2.4300 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 51,900 |
Jul 06, 2022 | 2.5500 | 2.5700 | 2.5100 | 2.5300 | 2.5300 | 29,200 |
Jul 05, 2022 | 2.4100 | 2.5400 | 2.4000 | 2.5200 | 2.5200 | 15,800 |
Jul 01, 2022 | 2.4500 | 2.5500 | 2.4300 | 2.5300 | 2.5300 | 36,400 |
Jun 30, 2022 | 2.3200 | 2.4600 | 2.3000 | 2.4500 | 2.4500 | 112,800 |
Jun 29, 2022 | 2.3600 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 149,000 |
Jun 28, 2022 | 2.4000 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 38,700 |
Jun 27, 2022 | 2.5600 | 2.5900 | 2.4000 | 2.4500 | 2.4500 | 24,000 |
Jun 24, 2022 | 2.3800 | 2.5700 | 2.3800 | 2.4800 | 2.4800 | 42,900 |
Jun 23, 2022 | 2.4100 | 2.4800 | 2.3600 | 2.3800 | 2.3800 | 34,900 |
Jun 22, 2022 | 2.4500 | 2.5900 | 2.3100 | 2.4200 | 2.4200 | 79,500 |
Jun 21, 2022 | 2.6500 | 2.7000 | 2.1200 | 2.4800 | 2.4800 | 556,900 |
Jun 17, 2022 | 2.7000 | 2.7900 | 2.5300 | 2.6100 | 2.6100 | 94,500 |
Jun 16, 2022 | 2.6000 | 2.7100 | 2.5600 | 2.6500 | 2.6500 | 53,700 |
Jun 15, 2022 | 2.8200 | 2.9000 | 2.6300 | 2.6600 | 2.6600 | 64,500 |
Jun 14, 2022 | 2.7500 | 2.8500 | 2.6600 | 2.7400 | 2.7400 | 64,000 |
Jun 13, 2022 | 3.2100 | 3.2100 | 2.7900 | 2.8200 | 2.8200 | 204,800 |
Jun 10, 2022 | 3.0800 | 3.6000 | 2.9000 | 3.3400 | 3.3400 | 420,600 |
Jun 09, 2022 | 3.0300 | 3.2000 | 3.0100 | 3.1400 | 3.1400 | 56,900 |
Jun 08, 2022 | 3.0800 | 3.1400 | 3.0200 | 3.0500 | 3.0500 | 64,000 |
Jun 07, 2022 | 3.0500 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 34,900 |
Jun 06, 2022 | 3.1200 | 3.1900 | 3.0300 | 3.0900 | 3.0900 | 82,500 |
Jun 03, 2022 | 3.2100 | 3.2100 | 3.0200 | 3.0700 | 3.0700 | 34,800 |
Jun 02, 2022 | 2.9700 | 3.2200 | 2.9700 | 3.1100 | 3.1100 | 89,200 |
Jun 01, 2022 | 3.1200 | 3.2000 | 2.9400 | 2.9700 | 2.9700 | 86,000 |
May 31, 2022 | 3.2200 | 3.2900 | 3.1000 | 3.1200 | 3.1200 | 131,700 |
May 27, 2022 | 2.9000 | 3.2800 | 2.9000 | 3.2800 | 3.2800 | 193,100 |
May 26, 2022 | 2.8900 | 2.9300 | 2.7300 | 2.9200 | 2.9200 | 154,600 |
May 25, 2022 | 2.6100 | 2.8000 | 2.6100 | 2.8000 | 2.8000 | 116,600 |
May 24, 2022 | 2.6800 | 2.6800 | 2.5200 | 2.6600 | 2.6600 | 160,100 |
May 23, 2022 | 2.6500 | 2.7600 | 2.6200 | 2.6500 | 2.6500 | 137,300 |
May 20, 2022 | 2.7600 | 2.8300 | 2.6200 | 2.6600 | 2.6600 | 214,500 |
May 19, 2022 | 2.9800 | 3.0300 | 2.7600 | 2.7700 | 2.7700 | 242,200 |
May 18, 2022 | 3.1500 | 3.1500 | 2.7600 | 3.0400 | 3.0400 | 756,700 |
May 17, 2022 | 3.1000 | 3.3800 | 3.0500 | 3.2000 | 3.2000 | 2,250,700 |
May 16, 2022 | 3.6700 | 3.8000 | 3.1000 | 3.4500 | 3.4500 | 68,547,900 |
May 13, 2022 | 2.1500 | 2.3300 | 2.1500 | 2.3000 | 2.3000 | 29,300 |
May 12, 2022 | 2.0800 | 2.2500 | 2.0400 | 2.1300 | 2.1300 | 63,900 |
May 11, 2022 | 2.2300 | 2.3500 | 2.1000 | 2.1200 | 2.1200 | 75,100 |
May 10, 2022 | 2.1500 | 2.4600 | 2.1500 | 2.2100 | 2.2100 | 40,600 |
May 09, 2022 | 2.3100 | 2.3100 | 2.1400 | 2.1400 | 2.1400 | 62,100 |
May 06, 2022 | 2.5600 | 2.7100 | 2.3300 | 2.3700 | 2.3700 | 193,400 |
May 05, 2022 | 2.7400 | 2.9300 | 2.5300 | 2.5500 | 2.5500 | 96,400 |
May 04, 2022 | 2.8200 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 28,400 |
May 03, 2022 | 2.8000 | 2.9600 | 2.5200 | 2.8700 | 2.8700 | 205,500 |
May 02, 2022 | 2.8500 | 2.9100 | 2.7500 | 2.8600 | 2.8600 | 67,800 |
Apr 29, 2022 | 2.7400 | 2.8600 | 2.7400 | 2.8000 | 2.8000 | 27,800 |
Apr 28, 2022 | 2.8200 | 2.8700 | 2.7300 | 2.7900 | 2.7900 | 76,100 |
Apr 27, 2022 | 2.8900 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 43,300 |
Apr 26, 2022 | 2.8400 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 41,800 |
Apr 25, 2022 | 3.1600 | 3.1700 | 2.7200 | 2.8400 | 2.8400 | 215,000 |
Apr 22, 2022 | 3.1200 | 3.2100 | 3.0700 | 3.1700 | 3.1700 | 25,900 |
Apr 21, 2022 | 3.0800 | 3.2600 | 3.0800 | 3.1400 | 3.1400 | 34,200 |
Apr 20, 2022 | 3.1500 | 3.2900 | 3.1000 | 3.2000 | 3.2000 | 69,400 |
Apr 19, 2022 | 3.1900 | 3.3300 | 3.1200 | 3.2000 | 3.2000 | 79,500 |
Apr 18, 2022 | 3.0900 | 3.1800 | 3.0400 | 3.1700 | 3.1700 | 94,900 |
Apr 14, 2022 | 3.0800 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 38,800 |
Apr 13, 2022 | 3.0600 | 3.1500 | 3.0100 | 3.1400 | 3.1400 | 145,400 |
Apr 12, 2022 | 3.2900 | 3.3000 | 3.0600 | 3.1000 | 3.1000 | 143,800 |
Apr 11, 2022 | 3.3200 | 3.3900 | 3.1700 | 3.2200 | 3.2200 | 72,400 |
Apr 08, 2022 | 3.3600 | 3.4400 | 3.3000 | 3.3600 | 3.3600 | 133,100 |
Apr 07, 2022 | 3.3000 | 3.4400 | 3.2600 | 3.4000 | 3.4000 | 80,700 |
Apr 06, 2022 | 3.2600 | 3.4000 | 3.2000 | 3.3200 | 3.3200 | 130,000 |
Apr 05, 2022 | 3.4400 | 3.6500 | 3.2500 | 3.2600 | 3.2600 | 168,000 |
Apr 04, 2022 | 3.3100 | 3.4800 | 3.2200 | 3.4400 | 3.4400 | 392,300 |
Apr 01, 2022 | 3.2200 | 3.4500 | 3.1500 | 3.2900 | 3.2900 | 431,200 |
Mar 31, 2022 | 3.2200 | 3.5000 | 3.1500 | 3.2300 | 3.2300 | 747,900 |
Mar 30, 2022 | 3.2100 | 3.3100 | 3.1900 | 3.2000 | 3.2000 | 264,200 |
Mar 29, 2022 | 3.2700 | 3.2700 | 3.1200 | 3.2200 | 3.2200 | 144,100 |
Mar 28, 2022 | 3.2000 | 3.3400 | 3.1500 | 3.2200 | 3.2200 | 277,100 |
Mar 25, 2022 | 3.2900 | 3.2900 | 3.1900 | 3.2600 | 3.2600 | 57,800 |
Mar 24, 2022 | 3.3900 | 3.4000 | 3.1700 | 3.3000 | 3.3000 | 137,700 |
Mar 23, 2022 | 3.3200 | 3.6000 | 3.2200 | 3.3800 | 3.3800 | 405,500 |
Mar 22, 2022 | 3.5400 | 3.5900 | 3.3000 | 3.3300 | 3.3300 | 323,600 |
Mar 21, 2022 | 3.2000 | 3.6400 | 3.1200 | 3.6000 | 3.6000 | 1,272,100 |
Mar 18, 2022 | 3.1300 | 3.2800 | 3.0900 | 3.2800 | 3.2800 | 321,800 |
Mar 17, 2022 | 3.1700 | 3.2800 | 3.1300 | 3.1600 | 3.1600 | 164,400 |
Mar 16, 2022 | 3.2000 | 3.2600 | 3.1000 | 3.2100 | 3.2100 | 128,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |