Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 3,312 |
May 16, 2022 | 1.6800 | 1.7300 | 1.6650 | 1.7000 | 1.7000 | 3,700 |
May 13, 2022 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 10,600 |
May 12, 2022 | 1.4700 | 1.6300 | 1.4700 | 1.6300 | 1.6300 | 14,100 |
May 11, 2022 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 3,700 |
May 10, 2022 | 1.5000 | 1.5920 | 1.4300 | 1.4850 | 1.4850 | 8,800 |
May 09, 2022 | 1.6000 | 1.6660 | 1.3400 | 1.4370 | 1.4370 | 73,500 |
May 06, 2022 | 1.6200 | 1.6200 | 1.6080 | 1.6080 | 1.6080 | 3,400 |
May 05, 2022 | 1.6820 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 3,900 |
May 04, 2022 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 800 |
May 03, 2022 | 1.6990 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 5,200 |
May 02, 2022 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 4,900 |
Apr 29, 2022 | 1.7100 | 1.7250 | 1.7000 | 1.7000 | 1.7000 | 8,500 |
Apr 28, 2022 | 1.7500 | 1.7500 | 1.6840 | 1.7000 | 1.7000 | 4,400 |
Apr 27, 2022 | 1.7500 | 1.7500 | 1.6990 | 1.7160 | 1.7160 | 15,600 |
Apr 26, 2022 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 7,100 |
Apr 25, 2022 | 1.7350 | 1.7400 | 1.7350 | 1.7400 | 1.7400 | 2,900 |
Apr 22, 2022 | 1.7810 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 20,700 |
Apr 21, 2022 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 7,300 |
Apr 20, 2022 | 1.7970 | 1.8220 | 1.7970 | 1.8120 | 1.8120 | 12,900 |
Apr 19, 2022 | 1.8120 | 1.8220 | 1.7900 | 1.7900 | 1.7900 | 4,700 |
Apr 18, 2022 | 1.8120 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 2,800 |
Apr 14, 2022 | 1.8600 | 1.8600 | 1.8310 | 1.8310 | 1.8310 | 4,300 |
Apr 13, 2022 | 1.7900 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 2,800 |
Apr 12, 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 4,300 |
Apr 11, 2022 | 1.8300 | 1.8300 | 1.7800 | 1.7820 | 1.7820 | 19,600 |
Apr 08, 2022 | 1.8500 | 1.8650 | 1.8330 | 1.8650 | 1.8650 | 5,500 |
Apr 07, 2022 | 1.8450 | 1.8590 | 1.8300 | 1.8590 | 1.8590 | 3,300 |
Apr 06, 2022 | 1.9400 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 7,600 |
Apr 05, 2022 | 1.9610 | 1.9610 | 1.9500 | 1.9500 | 1.9500 | 1,200 |
Apr 04, 2022 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 4,500 |
Apr 01, 2022 | 1.9090 | 1.9500 | 1.9090 | 1.9400 | 1.9400 | 3,500 |
Mar 31, 2022 | 1.9580 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 900 |
Mar 30, 2022 | 1.9510 | 1.9510 | 1.9500 | 1.9500 | 1.9500 | 3,500 |
Mar 29, 2022 | 1.9280 | 1.9800 | 1.9280 | 1.9700 | 1.9700 | 10,700 |
Mar 28, 2022 | 1.9400 | 1.9650 | 1.9200 | 1.9650 | 1.9650 | 1,000 |
Mar 25, 2022 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 3,300 |
Mar 24, 2022 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 2,300 |
Mar 23, 2022 | 1.9700 | 1.9900 | 1.9100 | 1.9350 | 1.9350 | 2,300 |
Mar 22, 2022 | 1.9200 | 1.9550 | 1.9000 | 1.9200 | 1.9200 | 12,500 |
Mar 21, 2022 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 26,000 |
Mar 18, 2022 | 1.8420 | 1.8700 | 1.8220 | 1.8500 | 1.8500 | 10,000 |
Mar 17, 2022 | 1.8400 | 1.8410 | 1.8100 | 1.8350 | 1.8350 | 11,400 |
Mar 16, 2022 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 5,700 |
Mar 15, 2022 | 1.8200 | 1.8400 | 1.8100 | 1.8250 | 1.8250 | 5,300 |
Mar 14, 2022 | 1.7900 | 1.8400 | 1.7580 | 1.8400 | 1.8400 | 8,000 |
Mar 11, 2022 | 1.7700 | 1.8800 | 1.7700 | 1.8160 | 1.8160 | 5,700 |
Mar 10, 2022 | 1.7610 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 2,000 |
Mar 09, 2022 | 1.6800 | 1.7450 | 1.6800 | 1.7450 | 1.7450 | 11,200 |
Mar 08, 2022 | 1.6200 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 12,900 |
Mar 07, 2022 | 1.7500 | 1.7500 | 1.6200 | 1.6200 | 1.6200 | 19,600 |
Mar 04, 2022 | 1.8080 | 1.8080 | 1.7500 | 1.7500 | 1.7500 | 121,800 |
Mar 03, 2022 | 1.8210 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 7,700 |
Mar 02, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Mar 01, 2022 | 1.8200 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 7,100 |
Feb 28, 2022 | 1.8400 | 1.8500 | 1.8210 | 1.8210 | 1.8210 | 4,000 |
Feb 25, 2022 | 1.9100 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 2,300 |
Feb 24, 2022 | 1.9500 | 1.9500 | 1.7900 | 1.8430 | 1.8430 | 20,000 |
Feb 23, 2022 | 1.9350 | 1.9350 | 1.8800 | 1.8910 | 1.8910 | 12,300 |
Feb 22, 2022 | 1.9000 | 1.9800 | 1.8980 | 1.8980 | 1.8980 | 6,800 |
Feb 18, 2022 | 1.9200 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 17,300 |
Feb 17, 2022 | 1.9580 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 9,300 |
Feb 16, 2022 | 2.0000 | 2.0140 | 1.9500 | 1.9900 | 1.9900 | 40,300 |
Feb 15, 2022 | 2.0000 | 2.0060 | 1.9400 | 1.9500 | 1.9500 | 24,200 |
Feb 14, 2022 | 2.0100 | 2.0100 | 1.9230 | 2.0000 | 2.0000 | 35,400 |
Feb 11, 2022 | 2.0100 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 59,100 |
Feb 10, 2022 | 1.9300 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 33,600 |
Feb 09, 2022 | 1.7700 | 1.9300 | 1.7700 | 1.9200 | 1.9200 | 5,600 |
Feb 08, 2022 | 1.8500 | 1.8550 | 1.8110 | 1.8550 | 1.8550 | 6,000 |
Feb 07, 2022 | 1.8500 | 1.8500 | 1.8320 | 1.8500 | 1.8500 | 27,200 |
Feb 04, 2022 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 5,000 |
Feb 03, 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 9,200 |
Feb 02, 2022 | 1.8000 | 1.8800 | 1.8000 | 1.8410 | 1.8410 | 3,400 |
Feb 01, 2022 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 18,200 |
Jan 31, 2022 | 1.9900 | 1.9900 | 1.8400 | 1.8900 | 1.8900 | 21,100 |
Jan 28, 2022 | 1.8200 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 23,900 |
Jan 27, 2022 | 1.9900 | 1.9900 | 1.8400 | 1.8400 | 1.8400 | 19,600 |
Jan 26, 2022 | 2.0800 | 2.0800 | 1.8300 | 1.8700 | 1.8700 | 11,700 |
Jan 25, 2022 | 1.8300 | 1.9000 | 1.7780 | 1.9000 | 1.9000 | 15,400 |
Jan 24, 2022 | 1.8490 | 1.8670 | 1.6900 | 1.8200 | 1.8200 | 71,200 |
Jan 21, 2022 | 1.9200 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 44,900 |
Jan 20, 2022 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 15,700 |
Jan 19, 2022 | 2.0150 | 2.0150 | 1.9610 | 2.0100 | 2.0100 | 4,700 |
Jan 18, 2022 | 2.0520 | 2.0520 | 2.0000 | 2.0300 | 2.0300 | 7,800 |
Jan 14, 2022 | 2.1250 | 2.1250 | 2.0730 | 2.0900 | 2.0900 | 8,100 |
Jan 13, 2022 | 2.1600 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 1,400 |
Jan 12, 2022 | 2.1440 | 2.1550 | 2.1400 | 2.1450 | 2.1450 | 3,600 |
Jan 11, 2022 | 2.1000 | 2.1400 | 2.1000 | 2.1090 | 2.1090 | 1,600 |
Jan 10, 2022 | 2.1620 | 2.1900 | 2.1150 | 2.1300 | 2.1300 | 21,900 |
Jan 07, 2022 | 2.1700 | 2.1880 | 2.1500 | 2.1700 | 2.1700 | 20,800 |
Jan 06, 2022 | 2.0700 | 2.2100 | 2.0700 | 2.1870 | 2.1870 | 33,900 |
Jan 05, 2022 | 2.1000 | 2.2460 | 2.1000 | 2.1400 | 2.1400 | 56,000 |
Jan 04, 2022 | 2.0420 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 14,700 |
Jan 03, 2022 | 1.9800 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 5,500 |
Dec 31, 2021 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 5,800 |
Dec 30, 2021 | 2.0650 | 2.0650 | 2.0200 | 2.0300 | 2.0300 | 7,600 |
Dec 29, 2021 | 2.0400 | 2.0410 | 2.0100 | 2.0100 | 2.0100 | 30,600 |
Dec 28, 2021 | 2.0060 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 12,000 |
Dec 27, 2021 | 1.8300 | 2.0500 | 1.8300 | 2.0500 | 2.0500 | 16,100 |
Dec 23, 2021 | 2.0310 | 2.0310 | 2.0000 | 2.0200 | 2.0200 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |