Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 1.4500 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 51,700 |
Aug 18, 2022 | 1.4200 | 1.5600 | 1.4100 | 1.5100 | 1.5100 | 61,207 |
Aug 17, 2022 | 1.4700 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 46,990 |
Aug 16, 2022 | 1.4500 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 33,000 |
Aug 15, 2022 | 1.3900 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 82,459 |
Aug 12, 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 91,120 |
Aug 11, 2022 | 1.4500 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 61,492 |
Aug 10, 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 35,400 |
Aug 09, 2022 | 1.5000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 70,100 |
Aug 08, 2022 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 22,260 |
Aug 05, 2022 | 1.3600 | 1.4500 | 1.2700 | 1.4400 | 1.4400 | 127,423 |
Aug 04, 2022 | 1.4200 | 1.4500 | 1.3000 | 1.3500 | 1.3500 | 97,683 |
Aug 03, 2022 | 1.4500 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 44,440 |
Aug 02, 2022 | 1.5200 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 46,578 |
Jul 29, 2022 | 1.6200 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 56,379 |
Jul 28, 2022 | 1.5500 | 1.6200 | 1.4500 | 1.6200 | 1.6200 | 65,925 |
Jul 27, 2022 | 1.7500 | 1.7500 | 1.6200 | 1.6200 | 1.6200 | 59,105 |
Jul 26, 2022 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 9,911 |
Jul 25, 2022 | 1.7700 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 95,700 |
Jul 22, 2022 | 1.7900 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 23,103 |
Jul 21, 2022 | 1.7000 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 28,990 |
Jul 20, 2022 | 1.7300 | 1.8300 | 1.6700 | 1.6900 | 1.6900 | 127,512 |
Jul 19, 2022 | 1.7000 | 1.7200 | 1.5500 | 1.6600 | 1.6600 | 93,700 |
Jul 18, 2022 | 1.6000 | 1.7000 | 1.4900 | 1.7000 | 1.7000 | 77,130 |
Jul 15, 2022 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 111,550 |
Jul 14, 2022 | 1.5500 | 1.7000 | 1.5300 | 1.6900 | 1.6900 | 39,804 |
Jul 13, 2022 | 1.5000 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 36,510 |
Jul 12, 2022 | 1.5200 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 53,773 |
Jul 11, 2022 | 1.5500 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 7,800 |
Jul 08, 2022 | 1.6300 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 15,491 |
Jul 07, 2022 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 29,900 |
Jul 06, 2022 | 1.5900 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 50,426 |
Jul 05, 2022 | 1.4900 | 1.6500 | 1.4900 | 1.6000 | 1.6000 | 20,320 |
Jul 04, 2022 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 12,904 |
Jun 30, 2022 | 1.5300 | 1.5900 | 1.3700 | 1.5900 | 1.5900 | 152,095 |
Jun 29, 2022 | 1.6600 | 1.6600 | 1.5200 | 1.5400 | 1.5400 | 33,820 |
Jun 28, 2022 | 1.7900 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 17,209 |
Jun 27, 2022 | 1.8000 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 24,813 |
Jun 24, 2022 | 1.8300 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 71,760 |
Jun 23, 2022 | 1.9200 | 1.9200 | 1.7100 | 1.8500 | 1.8500 | 36,423 |
Jun 22, 2022 | 1.8000 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 40,500 |
Jun 21, 2022 | 1.9500 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 30,581 |
Jun 20, 2022 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 4,322 |
Jun 17, 2022 | 2.0000 | 2.0400 | 1.8800 | 1.8900 | 1.8900 | 32,748 |
Jun 16, 2022 | 1.8300 | 1.9800 | 1.8300 | 1.9200 | 1.9200 | 9,000 |
Jun 15, 2022 | 1.9400 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 281,446 |
Jun 14, 2022 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 74,266 |
Jun 13, 2022 | 1.9900 | 2.1100 | 1.9300 | 1.9400 | 1.9400 | 45,376 |
Jun 10, 2022 | 2.1100 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 22,531 |
Jun 09, 2022 | 2.1100 | 2.2300 | 2.0900 | 2.1600 | 2.1600 | 37,740 |
Jun 08, 2022 | 2.1900 | 2.2900 | 2.1000 | 2.1000 | 2.1000 | 44,405 |
Jun 07, 2022 | 2.1900 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 40,557 |
Jun 06, 2022 | 2.1100 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 57,928 |
Jun 03, 2022 | 2.0900 | 2.1400 | 2.0500 | 2.1200 | 2.1200 | 16,856 |
Jun 02, 2022 | 1.9900 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 47,416 |
Jun 01, 2022 | 1.9900 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 44,100 |
May 31, 2022 | 1.9000 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 25,925 |
May 30, 2022 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 5,300 |
May 27, 2022 | 1.9400 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 74,409 |
May 26, 2022 | 1.9000 | 2.0600 | 1.8800 | 1.9000 | 1.9000 | 63,800 |
May 25, 2022 | 1.9300 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 44,025 |
May 24, 2022 | 2.0000 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 40,227 |
May 20, 2022 | 1.9000 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 130,416 |
May 19, 2022 | 1.9000 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 44,493 |
May 18, 2022 | 1.9100 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 62,135 |
May 17, 2022 | 1.9100 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 54,120 |
May 16, 2022 | 2.0700 | 2.1000 | 1.8500 | 1.8500 | 1.8500 | 83,448 |
May 13, 2022 | 1.9900 | 2.0800 | 1.9700 | 2.0400 | 2.0400 | 147,072 |
May 12, 2022 | 1.9300 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 46,015 |
May 11, 2022 | 2.0200 | 2.0300 | 1.9000 | 1.9200 | 1.9200 | 62,103 |
May 10, 2022 | 2.0500 | 2.0700 | 1.9300 | 1.9700 | 1.9700 | 149,980 |
May 09, 2022 | 2.2900 | 2.2900 | 2.0000 | 2.0300 | 2.0300 | 170,095 |
May 06, 2022 | 2.0700 | 2.1600 | 1.9800 | 2.1400 | 2.1400 | 52,731 |
May 05, 2022 | 2.1200 | 2.1300 | 1.9700 | 2.1000 | 2.1000 | 148,342 |
May 04, 2022 | 2.1000 | 2.1700 | 2.0600 | 2.1100 | 2.1100 | 91,984 |
May 03, 2022 | 2.1900 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 49,205 |
May 02, 2022 | 2.1400 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 188,455 |
Apr 29, 2022 | 2.1700 | 2.2000 | 2.0800 | 2.1300 | 2.1300 | 86,668 |
Apr 28, 2022 | 2.0600 | 2.2500 | 2.0100 | 2.2300 | 2.2300 | 151,764 |
Apr 27, 2022 | 2.2000 | 2.2700 | 2.0000 | 2.0000 | 2.0000 | 384,028 |
Apr 26, 2022 | 2.1500 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 46,992 |
Apr 25, 2022 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 34,351 |
Apr 22, 2022 | 2.1800 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 53,618 |
Apr 21, 2022 | 2.3400 | 2.3400 | 2.1200 | 2.1200 | 2.1200 | 73,878 |
Apr 20, 2022 | 2.2700 | 2.2800 | 2.2100 | 2.2500 | 2.2500 | 39,279 |
Apr 19, 2022 | 2.2600 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 101,040 |
Apr 18, 2022 | 2.3100 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 183,602 |
Apr 14, 2022 | 2.3800 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 19,159 |
Apr 13, 2022 | 2.3900 | 2.4500 | 2.3400 | 2.3600 | 2.3600 | 33,296 |
Apr 12, 2022 | 2.5200 | 2.5200 | 2.3300 | 2.3400 | 2.3400 | 49,775 |
Apr 11, 2022 | 2.4500 | 2.5600 | 2.4100 | 2.4800 | 2.4800 | 50,436 |
Apr 08, 2022 | 2.4600 | 2.5300 | 2.4200 | 2.4700 | 2.4700 | 38,050 |
Apr 07, 2022 | 2.4400 | 2.5200 | 2.3200 | 2.5000 | 2.5000 | 91,548 |
Apr 06, 2022 | 2.5000 | 2.5000 | 2.3800 | 2.4800 | 2.4800 | 63,710 |
Apr 05, 2022 | 2.6200 | 2.6200 | 2.4700 | 2.4800 | 2.4800 | 65,276 |
Apr 04, 2022 | 2.6300 | 2.6700 | 2.5700 | 2.6100 | 2.6100 | 34,173 |
Apr 01, 2022 | 2.6000 | 2.7000 | 2.5600 | 2.6400 | 2.6400 | 70,120 |
Mar 31, 2022 | 2.6500 | 2.6500 | 2.5300 | 2.5800 | 2.5800 | 66,675 |
Mar 30, 2022 | 2.6000 | 2.6300 | 2.5600 | 2.6200 | 2.6200 | 22,743 |
Mar 29, 2022 | 2.6400 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 69,477 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |