Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 1.4000 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 1,277,000 |
May 26, 2022 | 1.3600 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 830,400 |
May 25, 2022 | 1.3600 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 1,372,200 |
May 24, 2022 | 1.3700 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 1,715,500 |
May 23, 2022 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 1,266,500 |
May 20, 2022 | 1.5000 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 1,922,900 |
May 19, 2022 | 1.4900 | 1.5100 | 1.4150 | 1.4700 | 1.4700 | 1,274,400 |
May 18, 2022 | 1.5600 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 1,682,600 |
May 17, 2022 | 1.6500 | 1.7150 | 1.5600 | 1.6000 | 1.6000 | 2,877,400 |
May 16, 2022 | 1.5900 | 1.7400 | 1.5650 | 1.6500 | 1.6500 | 3,298,100 |
May 13, 2022 | 1.4200 | 1.7600 | 1.4000 | 1.6200 | 1.6200 | 6,546,800 |
May 12, 2022 | 1.2500 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 6,430,000 |
May 11, 2022 | 1.4300 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 2,359,800 |
May 10, 2022 | 1.5500 | 1.5700 | 1.3450 | 1.4000 | 1.4000 | 2,821,900 |
May 09, 2022 | 1.6500 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 1,374,000 |
May 06, 2022 | 1.6600 | 1.7000 | 1.5750 | 1.6900 | 1.6900 | 1,771,400 |
May 05, 2022 | 1.7300 | 1.7600 | 1.6650 | 1.6900 | 1.6900 | 1,191,800 |
May 04, 2022 | 1.7700 | 1.7950 | 1.6800 | 1.7700 | 1.7700 | 1,936,900 |
May 03, 2022 | 1.9000 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 1,564,600 |
May 02, 2022 | 1.8900 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 1,198,300 |
Apr 29, 2022 | 1.8900 | 1.9600 | 1.8550 | 1.8800 | 1.8800 | 1,531,300 |
Apr 28, 2022 | 1.8300 | 1.9200 | 1.7600 | 1.8900 | 1.8900 | 1,472,700 |
Apr 27, 2022 | 1.7100 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,015,700 |
Apr 26, 2022 | 1.8400 | 1.8550 | 1.7000 | 1.7300 | 1.7300 | 1,104,700 |
Apr 25, 2022 | 1.7500 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | 1,366,100 |
Apr 22, 2022 | 1.8200 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 1,510,300 |
Apr 21, 2022 | 1.8500 | 1.9400 | 1.8100 | 1.8600 | 1.8600 | 2,074,500 |
Apr 20, 2022 | 1.8100 | 1.9000 | 1.7850 | 1.8400 | 1.8400 | 1,761,500 |
Apr 19, 2022 | 1.8600 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 2,107,400 |
Apr 18, 2022 | 1.9300 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 1,330,400 |
Apr 14, 2022 | 2.0100 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 1,405,600 |
Apr 13, 2022 | 1.9000 | 2.0000 | 1.8900 | 1.9700 | 1.9700 | 711,000 |
Apr 12, 2022 | 1.9300 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 1,109,700 |
Apr 11, 2022 | 1.8400 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 1,062,600 |
Apr 08, 2022 | 1.9300 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 959,600 |
Apr 07, 2022 | 1.9400 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 1,032,000 |
Apr 06, 2022 | 2.0000 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 1,922,600 |
Apr 05, 2022 | 2.0500 | 2.0750 | 1.9600 | 2.0000 | 2.0000 | 2,016,300 |
Apr 04, 2022 | 2.0500 | 2.1050 | 2.0000 | 2.0800 | 2.0800 | 1,465,200 |
Apr 01, 2022 | 2.0200 | 2.0750 | 1.9750 | 2.0500 | 2.0500 | 1,652,200 |
Mar 31, 2022 | 2.0400 | 2.0800 | 1.9750 | 1.9900 | 1.9900 | 1,560,500 |
Mar 30, 2022 | 2.1600 | 2.1700 | 2.0200 | 2.0200 | 2.0200 | 1,636,700 |
Mar 29, 2022 | 2.1200 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 1,416,500 |
Mar 28, 2022 | 2.1100 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 1,044,700 |
Mar 25, 2022 | 2.1600 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 1,180,500 |
Mar 24, 2022 | 2.1700 | 2.2400 | 2.0900 | 2.1700 | 2.1700 | 2,087,100 |
Mar 23, 2022 | 2.0200 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 1,602,500 |
Mar 22, 2022 | 2.0100 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 3,694,800 |
Mar 21, 2022 | 2.1000 | 2.1390 | 2.0100 | 2.0200 | 2.0200 | 4,285,300 |
Mar 18, 2022 | 2.0000 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 4,757,100 |
Mar 17, 2022 | 1.9400 | 2.1250 | 1.9370 | 2.0500 | 2.0500 | 5,911,400 |
Mar 16, 2022 | 1.8600 | 2.0350 | 1.8600 | 1.9900 | 1.9900 | 5,116,200 |
Mar 15, 2022 | 1.8100 | 1.8600 | 1.7300 | 1.8600 | 1.8600 | 2,418,000 |
Mar 14, 2022 | 1.9400 | 1.9700 | 1.7800 | 1.8300 | 1.8300 | 2,925,800 |
Mar 11, 2022 | 2.0200 | 2.0800 | 1.8900 | 1.9600 | 1.9600 | 4,051,300 |
Mar 10, 2022 | 1.8500 | 1.9650 | 1.8300 | 1.9300 | 1.9300 | 2,554,600 |
Mar 09, 2022 | 1.7800 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 3,802,700 |
Mar 08, 2022 | 1.6500 | 1.8350 | 1.6300 | 1.7400 | 1.7400 | 3,812,900 |
Mar 07, 2022 | 1.6800 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 4,644,300 |
Mar 04, 2022 | 1.8000 | 1.8000 | 1.6600 | 1.6800 | 1.6800 | 2,601,300 |
Mar 03, 2022 | 1.8500 | 1.8800 | 1.7400 | 1.7600 | 1.7600 | 4,726,900 |
Mar 02, 2022 | 1.8500 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 1,022,300 |
Mar 01, 2022 | 1.9400 | 1.9500 | 1.8450 | 1.8600 | 1.8600 | 1,541,000 |
Feb 28, 2022 | 1.9500 | 1.9800 | 1.8800 | 1.9400 | 1.9400 | 2,567,700 |
Feb 25, 2022 | 1.8000 | 2.0000 | 1.8000 | 1.9700 | 1.9700 | 1,994,900 |
Feb 24, 2022 | 1.6600 | 1.8600 | 1.6350 | 1.8500 | 1.8500 | 1,963,700 |
Feb 23, 2022 | 1.8300 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 1,475,000 |
Feb 22, 2022 | 1.8200 | 1.8400 | 1.7400 | 1.8000 | 1.8000 | 1,502,400 |
Feb 18, 2022 | 1.8800 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 1,875,500 |
Feb 17, 2022 | 2.0200 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 1,136,400 |
Feb 16, 2022 | 2.0000 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 1,485,800 |
Feb 15, 2022 | 1.9600 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 2,140,700 |
Feb 14, 2022 | 1.9500 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 1,985,800 |
Feb 11, 2022 | 2.0300 | 2.0800 | 1.9200 | 1.9500 | 1.9500 | 2,062,000 |
Feb 10, 2022 | 1.9800 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 3,080,600 |
Feb 09, 2022 | 2.0400 | 2.1050 | 2.0200 | 2.0500 | 2.0500 | 3,083,600 |
Feb 08, 2022 | 1.9400 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 1,929,800 |
Feb 07, 2022 | 1.9500 | 1.9700 | 1.8900 | 1.9400 | 1.9400 | 1,450,800 |
Feb 04, 2022 | 1.9200 | 1.9500 | 1.8300 | 1.9400 | 1.9400 | 3,705,000 |
Feb 03, 2022 | 2.0000 | 2.0500 | 1.8850 | 1.9000 | 1.9000 | 6,351,000 |
Feb 02, 2022 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 1,722,100 |
Feb 01, 2022 | 2.1100 | 2.2100 | 2.0450 | 2.1500 | 2.1500 | 2,125,600 |
Jan 31, 2022 | 1.9500 | 2.1400 | 1.9350 | 2.1000 | 2.1000 | 2,826,100 |
Jan 28, 2022 | 1.9600 | 1.9600 | 1.7900 | 1.9200 | 1.9200 | 3,964,800 |
Jan 27, 2022 | 2.0500 | 2.0950 | 1.8900 | 1.9500 | 1.9500 | 3,526,600 |
Jan 26, 2022 | 1.9900 | 2.0900 | 1.9200 | 2.0100 | 2.0100 | 4,817,800 |
Jan 25, 2022 | 1.9800 | 2.0150 | 1.8700 | 1.9300 | 1.9300 | 2,086,700 |
Jan 24, 2022 | 2.0000 | 2.0200 | 1.8400 | 1.9900 | 1.9900 | 4,639,000 |
Jan 21, 2022 | 2.3000 | 2.3100 | 2.0800 | 2.1000 | 2.1000 | 2,146,600 |
Jan 20, 2022 | 2.2800 | 2.3900 | 2.2400 | 2.2500 | 2.2500 | 1,628,300 |
Jan 19, 2022 | 2.2700 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 2,724,500 |
Jan 18, 2022 | 2.3900 | 2.4100 | 2.2400 | 2.2600 | 2.2600 | 4,066,600 |
Jan 14, 2022 | 2.5100 | 2.5100 | 2.3600 | 2.4600 | 2.4600 | 1,595,400 |
Jan 13, 2022 | 2.7100 | 2.7100 | 2.4900 | 2.4900 | 2.4900 | 1,883,600 |
Jan 12, 2022 | 2.5500 | 2.6800 | 2.5150 | 2.6400 | 2.6400 | 2,219,600 |
Jan 11, 2022 | 2.4500 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 2,157,800 |
Jan 10, 2022 | 2.4600 | 2.4700 | 2.3100 | 2.4000 | 2.4000 | 1,835,900 |
Jan 07, 2022 | 2.5200 | 2.5600 | 2.4100 | 2.4700 | 2.4700 | 2,501,200 |
Jan 06, 2022 | 2.5900 | 2.6500 | 2.3800 | 2.5700 | 2.5700 | 2,557,000 |
Jan 05, 2022 | 2.7200 | 2.7900 | 2.5600 | 2.6100 | 2.6100 | 2,322,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |