Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 1.3100 | 1.3650 | 1.2550 | 1.3200 | 1.3200 | 654,338 |
Jun 28, 2022 | 1.3500 | 1.3650 | 1.3100 | 1.3100 | 1.3100 | 1,088,197 |
Jun 27, 2022 | 1.5150 | 1.5150 | 1.3550 | 1.3600 | 1.3600 | 1,745,291 |
Jun 24, 2022 | 1.6050 | 1.7200 | 1.5950 | 1.7200 | 1.7200 | 127,074 |
Jun 23, 2022 | 1.6550 | 1.6550 | 1.6400 | 1.6550 | 1.6550 | 34,825 |
Jun 22, 2022 | 1.6500 | 1.6600 | 1.6100 | 1.6450 | 1.6450 | 52,043 |
Jun 21, 2022 | 1.5000 | 1.6750 | 1.5000 | 1.6300 | 1.6300 | 90,185 |
Jun 20, 2022 | 1.5000 | 1.5200 | 1.4900 | 1.5150 | 1.5150 | 51,682 |
Jun 17, 2022 | 1.4700 | 1.5100 | 1.4700 | 1.4950 | 1.4950 | 86,200 |
Jun 16, 2022 | 1.5000 | 1.5600 | 1.4800 | 1.5250 | 1.5250 | 137,144 |
Jun 15, 2022 | 1.4750 | 1.5400 | 1.4750 | 1.5000 | 1.5000 | 52,242 |
Jun 14, 2022 | 1.5950 | 1.5950 | 1.4500 | 1.5000 | 1.5000 | 450,467 |
Jun 10, 2022 | 1.5700 | 1.6400 | 1.5300 | 1.6350 | 1.6350 | 56,450 |
Jun 09, 2022 | 1.6400 | 1.6400 | 1.5550 | 1.5600 | 1.5600 | 134,877 |
Jun 08, 2022 | 1.6300 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 102,240 |
Jun 07, 2022 | 1.6650 | 1.6850 | 1.6250 | 1.6250 | 1.6250 | 25,576 |
Jun 06, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 88,714 |
Jun 03, 2022 | 1.6850 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 13,665 |
Jun 02, 2022 | 1.7200 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 25,128 |
Jun 01, 2022 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 35,569 |
May 31, 2022 | 1.6800 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 361,201 |
May 30, 2022 | 1.6400 | 1.6850 | 1.6400 | 1.6400 | 1.6400 | 52,717 |
May 27, 2022 | 1.6200 | 1.7000 | 1.6150 | 1.6250 | 1.6250 | 237,650 |
May 26, 2022 | 1.6100 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 55,557 |
May 25, 2022 | 1.5700 | 1.6250 | 1.5500 | 1.6100 | 1.6100 | 103,967 |
May 24, 2022 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 40,088 |
May 23, 2022 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 51,082 |
May 20, 2022 | 1.6500 | 1.6600 | 1.5950 | 1.6100 | 1.6100 | 165,721 |
May 19, 2022 | 1.6800 | 1.6850 | 1.6100 | 1.6500 | 1.6500 | 47,541 |
May 18, 2022 | 1.7200 | 1.7225 | 1.6800 | 1.6800 | 1.6800 | 192,492 |
May 17, 2022 | 1.7600 | 1.7750 | 1.7200 | 1.7200 | 1.7200 | 75,229 |
May 16, 2022 | 1.7250 | 1.7450 | 1.7250 | 1.7400 | 1.7400 | 27,289 |
May 13, 2022 | 1.8300 | 1.8700 | 1.7250 | 1.7700 | 1.7700 | 26,055 |
May 12, 2022 | 1.7500 | 1.8000 | 1.7250 | 1.7250 | 1.7250 | 23,801 |
May 11, 2022 | 1.7500 | 1.7500 | 1.7250 | 1.7250 | 1.7250 | 14,102 |
May 10, 2022 | 1.7400 | 1.7500 | 1.7250 | 1.7300 | 1.7300 | 17,722 |
May 09, 2022 | 1.7800 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 27,419 |
May 06, 2022 | 1.7700 | 1.8050 | 1.7700 | 1.7700 | 1.7700 | 2,840 |
May 05, 2022 | 1.8800 | 1.8800 | 1.7750 | 1.7750 | 1.7750 | 4,995 |
May 04, 2022 | 1.8600 | 1.8800 | 1.7700 | 1.8800 | 1.8800 | 80,439 |
May 03, 2022 | 1.7950 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 200,944 |
May 02, 2022 | 1.8550 | 1.8650 | 1.7950 | 1.7950 | 1.7950 | 41,346 |
Apr 29, 2022 | 1.8800 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 95,445 |
Apr 28, 2022 | 1.9150 | 1.9150 | 1.8600 | 1.8600 | 1.8600 | 20,544 |
Apr 27, 2022 | 1.8300 | 1.8850 | 1.8300 | 1.8850 | 1.8850 | 26,992 |
Apr 26, 2022 | 1.8500 | 1.8950 | 1.8500 | 1.8600 | 1.8600 | 45,170 |
Apr 22, 2022 | 1.9250 | 1.9550 | 1.8500 | 1.8600 | 1.8600 | 68,785 |
Apr 21, 2022 | 1.9500 | 2.0800 | 1.9150 | 1.9150 | 1.9150 | 57,953 |
Apr 20, 2022 | 2.0000 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 14,768 |
Apr 19, 2022 | 1.9300 | 1.9850 | 1.8950 | 1.9850 | 1.9850 | 20,450 |
Apr 14, 2022 | 2.0000 | 2.0000 | 1.8850 | 1.9700 | 1.9700 | 39,974 |
Apr 13, 2022 | 2.0600 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 5,798 |
Apr 12, 2022 | 2.1100 | 2.1100 | 2.0300 | 2.0500 | 2.0500 | 16,426 |
Apr 11, 2022 | 2.1100 | 2.1300 | 2.0500 | 2.1100 | 2.1100 | 65,163 |
Apr 08, 2022 | 1.9700 | 2.1500 | 1.9700 | 2.1000 | 2.1000 | 136,604 |
Apr 07, 2022 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 270,183 |
Apr 06, 2022 | 1.9200 | 1.9800 | 1.8850 | 1.9800 | 1.9800 | 925,801 |
Apr 05, 2022 | 1.8600 | 1.8900 | 1.8450 | 1.8600 | 1.8600 | 1,058,937 |
Apr 04, 2022 | 1.9000 | 1.9200 | 1.8550 | 1.8550 | 1.8550 | 239,979 |
Apr 01, 2022 | 1.7800 | 1.8900 | 1.7750 | 1.8900 | 1.8900 | 331,877 |
Mar 31, 2022 | 1.8200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 1,383,625 |
Mar 30, 2022 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 47,777 |
Mar 29, 2022 | 1.8000 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 137,132 |
Mar 28, 2022 | 1.8350 | 1.8500 | 1.7800 | 1.7850 | 1.7850 | 228,573 |
Mar 25, 2022 | 1.8550 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 162,006 |
Mar 24, 2022 | 1.8900 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 245,649 |
Mar 23, 2022 | 1.9000 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 213,627 |
Mar 22, 2022 | 1.9900 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 108,470 |
Mar 21, 2022 | 1.9500 | 1.9600 | 1.9050 | 1.9600 | 1.9600 | 73,186 |
Mar 18, 2022 | 1.9700 | 1.9950 | 1.9200 | 1.9200 | 1.9200 | 221,448 |
Mar 17, 2022 | 1.9300 | 1.9700 | 1.8675 | 1.9500 | 1.9500 | 52,907 |
Mar 16, 2022 | 1.9500 | 1.9500 | 1.9000 | 1.9050 | 1.9050 | 45,360 |
Mar 15, 2022 | 1.9800 | 1.9800 | 1.9150 | 1.9700 | 1.9700 | 18,355 |
Mar 14, 2022 | 1.9050 | 1.9600 | 1.9050 | 1.9600 | 1.9600 | 470 |
Mar 11, 2022 | 1.9600 | 1.9800 | 1.9550 | 1.9800 | 1.9800 | 10,382 |
Mar 10, 2022 | 1.9900 | 1.9900 | 1.9050 | 1.9050 | 1.9050 | 22,346 |
Mar 09, 2022 | 1.9550 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 36,880 |
Mar 08, 2022 | 1.9850 | 1.9850 | 1.9000 | 1.9000 | 1.9000 | 47,064 |
Mar 07, 2022 | 1.9500 | 1.9850 | 1.9500 | 1.9500 | 1.9500 | 20,677 |
Mar 04, 2022 | 1.9750 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 20,596 |
Mar 03, 2022 | 1.9800 | 1.9900 | 1.9450 | 1.9900 | 1.9900 | 55,269 |
Mar 03, 2022 | 0.02 Dividend | |||||
Mar 02, 2022 | 2.0000 | 2.0100 | 1.9400 | 1.9700 | 1.9500 | 847,523 |
Mar 01, 2022 | 1.9550 | 2.0000 | 1.9550 | 2.0000 | 1.9797 | 140,988 |
Feb 28, 2022 | 1.9500 | 2.0100 | 1.9100 | 1.9850 | 1.9648 | 63,978 |
Feb 25, 2022 | 2.0000 | 2.0400 | 1.8250 | 1.9400 | 1.9203 | 353,678 |
Feb 24, 2022 | 2.1200 | 2.1200 | 1.9800 | 2.0000 | 1.9797 | 374,931 |
Feb 23, 2022 | 2.1500 | 2.1600 | 2.1100 | 2.1400 | 2.1183 | 24,253 |
Feb 22, 2022 | 2.1600 | 2.1600 | 2.1300 | 2.1600 | 2.1381 | 22,322 |
Feb 21, 2022 | 2.1500 | 2.1600 | 2.1300 | 2.1600 | 2.1381 | 9,407 |
Feb 18, 2022 | 2.1900 | 2.1900 | 2.1100 | 2.1500 | 2.1282 | 108,245 |
Feb 17, 2022 | 2.2100 | 2.2200 | 2.1900 | 2.2200 | 2.1975 | 63,818 |
Feb 16, 2022 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.1777 | 21,292 |
Feb 15, 2022 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.1777 | 32,380 |
Feb 14, 2022 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | 2.1777 | 18,295 |
Feb 11, 2022 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3063 | 4,443 |
Feb 10, 2022 | 2.2150 | 2.3200 | 2.2100 | 2.2800 | 2.2569 | 82,924 |
Feb 09, 2022 | 2.2600 | 2.2600 | 2.2100 | 2.2200 | 2.1975 | 60,183 |
Feb 08, 2022 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.2371 | 6,304 |
Feb 07, 2022 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.2272 | 12,716 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |