Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 2.1400 | 2.1800 | 2.0600 | 2.0700 | 2.0700 | 23,700 |
May 19, 2022 | 2.2850 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 46,000 |
May 18, 2022 | 2.3500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 35,900 |
May 17, 2022 | 2.2900 | 2.3700 | 2.2430 | 2.3100 | 2.3100 | 38,700 |
May 16, 2022 | 2.3600 | 2.3600 | 2.1200 | 2.2200 | 2.2200 | 37,500 |
May 13, 2022 | 2.4200 | 2.4600 | 2.3000 | 2.3100 | 2.3100 | 41,500 |
May 12, 2022 | 2.0600 | 2.3250 | 2.0600 | 2.1000 | 2.1000 | 41,600 |
May 11, 2022 | 2.3200 | 2.5300 | 2.0900 | 2.1200 | 2.1200 | 25,200 |
May 10, 2022 | 2.6400 | 2.6900 | 2.2900 | 2.3500 | 2.3500 | 58,700 |
May 09, 2022 | 2.5100 | 2.7100 | 2.4800 | 2.5500 | 2.5500 | 40,400 |
May 06, 2022 | 2.4400 | 2.7150 | 2.4400 | 2.7100 | 2.7100 | 24,100 |
May 05, 2022 | 2.7400 | 2.7500 | 2.5800 | 2.6500 | 2.6500 | 21,400 |
May 04, 2022 | 2.6600 | 2.6900 | 2.5000 | 2.6200 | 2.6200 | 34,100 |
May 03, 2022 | 2.6100 | 2.7300 | 2.6000 | 2.6400 | 2.6400 | 28,800 |
May 02, 2022 | 2.2100 | 2.6700 | 2.2000 | 2.5700 | 2.5700 | 45,300 |
Apr 29, 2022 | 2.4400 | 2.4750 | 2.2900 | 2.2900 | 2.2900 | 17,600 |
Apr 28, 2022 | 2.4200 | 2.4700 | 2.3100 | 2.4700 | 2.4700 | 37,000 |
Apr 27, 2022 | 2.4700 | 2.5210 | 2.4000 | 2.4200 | 2.4200 | 22,600 |
Apr 26, 2022 | 2.6800 | 2.6900 | 2.4600 | 2.5100 | 2.5100 | 33,500 |
Apr 25, 2022 | 2.7500 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 33,800 |
Apr 22, 2022 | 2.5910 | 2.9310 | 2.5600 | 2.7500 | 2.7500 | 35,000 |
Apr 21, 2022 | 2.9000 | 2.9380 | 2.6100 | 2.6600 | 2.6600 | 49,100 |
Apr 20, 2022 | 2.9400 | 3.0690 | 2.8600 | 2.9100 | 2.9100 | 65,000 |
Apr 19, 2022 | 2.8400 | 3.1400 | 2.7600 | 2.9400 | 2.9400 | 186,200 |
Apr 18, 2022 | 2.9500 | 2.9500 | 2.7500 | 2.7600 | 2.7600 | 46,800 |
Apr 14, 2022 | 2.7100 | 2.9900 | 2.6080 | 2.9900 | 2.9900 | 91,000 |
Apr 13, 2022 | 2.7300 | 2.8000 | 2.5400 | 2.7000 | 2.7000 | 65,100 |
Apr 12, 2022 | 2.5300 | 2.7500 | 2.4400 | 2.7400 | 2.7400 | 120,300 |
Apr 11, 2022 | 2.6000 | 2.6500 | 2.4400 | 2.5200 | 2.5200 | 43,500 |
Apr 08, 2022 | 2.6000 | 2.6700 | 2.5100 | 2.5400 | 2.5400 | 66,400 |
Apr 07, 2022 | 2.6200 | 2.6200 | 2.5100 | 2.5700 | 2.5700 | 49,900 |
Apr 06, 2022 | 2.6600 | 2.6900 | 2.5300 | 2.6000 | 2.6000 | 68,800 |
Apr 05, 2022 | 2.9900 | 3.0540 | 2.7000 | 2.7500 | 2.7500 | 177,500 |
Apr 04, 2022 | 2.6600 | 2.9240 | 2.6170 | 2.9100 | 2.9100 | 174,300 |
Apr 01, 2022 | 2.7000 | 2.7100 | 2.5700 | 2.6400 | 2.6400 | 72,200 |
Mar 31, 2022 | 2.5700 | 2.7300 | 2.4700 | 2.6700 | 2.6700 | 205,200 |
Mar 30, 2022 | 2.5500 | 2.5890 | 2.5000 | 2.5400 | 2.5400 | 42,600 |
Mar 29, 2022 | 2.5300 | 2.5900 | 2.4700 | 2.4900 | 2.4900 | 35,000 |
Mar 28, 2022 | 2.5700 | 2.5990 | 2.3850 | 2.4600 | 2.4600 | 52,600 |
Mar 25, 2022 | 2.7200 | 2.7200 | 2.4400 | 2.5400 | 2.5400 | 136,200 |
Mar 24, 2022 | 2.7200 | 2.7400 | 2.6600 | 2.7200 | 2.7200 | 48,300 |
Mar 23, 2022 | 2.6500 | 2.7300 | 2.5900 | 2.7100 | 2.7100 | 74,700 |
Mar 22, 2022 | 2.7000 | 2.7200 | 2.6400 | 2.6500 | 2.6500 | 53,600 |
Mar 21, 2022 | 2.5800 | 2.6800 | 2.5000 | 2.6100 | 2.6100 | 180,100 |
Mar 18, 2022 | 2.5600 | 2.5950 | 2.5000 | 2.5800 | 2.5800 | 103,200 |
Mar 17, 2022 | 2.2400 | 2.5400 | 2.2400 | 2.5300 | 2.5300 | 165,400 |
Mar 16, 2022 | 2.1000 | 2.2720 | 2.1000 | 2.2400 | 2.2400 | 114,100 |
Mar 15, 2022 | 2.0200 | 2.1800 | 2.0000 | 2.0700 | 2.0700 | 60,200 |
Mar 14, 2022 | 2.1300 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 51,200 |
Mar 11, 2022 | 2.2700 | 2.3600 | 2.0400 | 2.0800 | 2.0800 | 79,300 |
Mar 10, 2022 | 2.2700 | 2.3600 | 2.2200 | 2.2700 | 2.2700 | 51,200 |
Mar 09, 2022 | 2.4900 | 2.4900 | 2.3000 | 2.3200 | 2.3200 | 90,600 |
Mar 08, 2022 | 2.2300 | 2.5600 | 2.2000 | 2.3800 | 2.3800 | 305,200 |
Mar 07, 2022 | 2.0700 | 2.2600 | 2.0500 | 2.1600 | 2.1600 | 167,600 |
Mar 04, 2022 | 2.1300 | 2.1300 | 2.0650 | 2.1000 | 2.1000 | 57,900 |
Mar 03, 2022 | 2.2800 | 2.3110 | 2.0500 | 2.1200 | 2.1200 | 221,500 |
Mar 02, 2022 | 2.4100 | 2.4720 | 2.2500 | 2.2800 | 2.2800 | 125,900 |
Mar 01, 2022 | 2.5700 | 2.6390 | 2.3900 | 2.4000 | 2.4000 | 101,900 |
Feb 28, 2022 | 2.5800 | 2.7400 | 2.5600 | 2.5700 | 2.5700 | 39,400 |
Feb 25, 2022 | 2.5800 | 2.7000 | 2.5600 | 2.6300 | 2.6300 | 35,200 |
Feb 24, 2022 | 2.3300 | 2.6000 | 2.3300 | 2.5600 | 2.5600 | 64,700 |
Feb 23, 2022 | 2.6100 | 2.6690 | 2.4200 | 2.4200 | 2.4200 | 67,400 |
Feb 22, 2022 | 2.5200 | 2.7250 | 2.4600 | 2.6100 | 2.6100 | 91,600 |
Feb 18, 2022 | 2.6600 | 2.7800 | 2.5500 | 2.5700 | 2.5700 | 80,600 |
Feb 17, 2022 | 2.7500 | 2.7950 | 2.6200 | 2.7000 | 2.7000 | 76,800 |
Feb 16, 2022 | 2.8100 | 2.8390 | 2.7040 | 2.7400 | 2.7400 | 51,800 |
Feb 15, 2022 | 2.8800 | 2.9000 | 2.6450 | 2.7800 | 2.7800 | 146,500 |
Feb 14, 2022 | 2.9900 | 3.1000 | 2.8200 | 2.8200 | 2.8200 | 77,300 |
Feb 11, 2022 | 3.0100 | 3.1920 | 2.9000 | 2.9900 | 2.9900 | 269,900 |
Feb 10, 2022 | 3.4100 | 3.5030 | 3.3100 | 3.4700 | 3.4700 | 77,300 |
Feb 09, 2022 | 3.4300 | 3.5400 | 3.2700 | 3.4200 | 3.4200 | 86,900 |
Feb 08, 2022 | 3.1000 | 3.3980 | 3.0340 | 3.3500 | 3.3500 | 100,500 |
Feb 07, 2022 | 3.1100 | 3.2600 | 3.0200 | 3.0900 | 3.0900 | 46,400 |
Feb 04, 2022 | 3.1400 | 3.1700 | 3.0000 | 3.1200 | 3.1200 | 71,500 |
Feb 03, 2022 | 3.2000 | 3.2510 | 3.1200 | 3.1200 | 3.1200 | 17,300 |
Feb 02, 2022 | 3.6100 | 3.6100 | 3.2300 | 3.2900 | 3.2900 | 64,700 |
Feb 01, 2022 | 3.5300 | 3.6200 | 3.4200 | 3.5800 | 3.5800 | 49,400 |
Jan 31, 2022 | 3.3600 | 3.5500 | 3.3100 | 3.4900 | 3.4900 | 45,500 |
Jan 28, 2022 | 3.1900 | 3.3500 | 3.0000 | 3.3000 | 3.3000 | 58,300 |
Jan 27, 2022 | 3.3900 | 3.4800 | 3.1400 | 3.1800 | 3.1800 | 45,100 |
Jan 26, 2022 | 3.5500 | 3.6100 | 3.3300 | 3.3600 | 3.3600 | 39,700 |
Jan 25, 2022 | 3.5000 | 3.5690 | 3.3300 | 3.4400 | 3.4400 | 59,700 |
Jan 24, 2022 | 3.5000 | 3.6200 | 3.1800 | 3.6200 | 3.6200 | 133,600 |
Jan 21, 2022 | 3.6200 | 3.7800 | 3.5000 | 3.6000 | 3.6000 | 82,700 |
Jan 20, 2022 | 3.9000 | 3.9800 | 3.5450 | 3.6600 | 3.6600 | 141,900 |
Jan 19, 2022 | 3.9400 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 104,900 |
Jan 18, 2022 | 4.0600 | 4.0600 | 3.8750 | 3.9600 | 3.9600 | 69,000 |
Jan 14, 2022 | 4.1500 | 4.2000 | 3.8000 | 4.1700 | 4.1700 | 120,300 |
Jan 13, 2022 | 4.1000 | 4.2760 | 4.1000 | 4.1800 | 4.1800 | 36,000 |
Jan 12, 2022 | 4.1600 | 4.1900 | 4.0000 | 4.1100 | 4.1100 | 49,400 |
Jan 11, 2022 | 4.2100 | 4.2500 | 4.0600 | 4.1200 | 4.1200 | 47,400 |
Jan 10, 2022 | 4.2100 | 4.2700 | 4.0600 | 4.1500 | 4.1500 | 47,700 |
Jan 07, 2022 | 4.1800 | 4.2400 | 4.1300 | 4.2200 | 4.2200 | 47,400 |
Jan 06, 2022 | 4.3400 | 4.3500 | 4.0500 | 4.1800 | 4.1800 | 69,300 |
Jan 05, 2022 | 4.4900 | 4.6850 | 4.2100 | 4.3100 | 4.3100 | 130,200 |
Jan 04, 2022 | 4.3500 | 4.6980 | 4.2800 | 4.5400 | 4.5400 | 244,200 |
Jan 03, 2022 | 4.3300 | 4.4100 | 4.2000 | 4.3700 | 4.3700 | 41,900 |
Dec 31, 2021 | 4.3990 | 4.3990 | 4.1600 | 4.2900 | 4.2900 | 97,000 |
Dec 30, 2021 | 4.0500 | 4.3000 | 4.0500 | 4.2500 | 4.2500 | 106,600 |
Dec 29, 2021 | 4.1300 | 4.2090 | 3.9500 | 3.9800 | 3.9800 | 92,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |