Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 2.9300 | 2.9700 | 2.8500 | 2.9400 | 2.9400 | 182,326 |
Aug 11, 2022 | 3.0100 | 3.0500 | 2.7400 | 2.8500 | 2.8500 | 604,900 |
Aug 10, 2022 | 3.1200 | 3.1400 | 2.9200 | 3.0300 | 3.0300 | 608,300 |
Aug 09, 2022 | 2.9200 | 3.1200 | 2.9100 | 3.1100 | 3.1100 | 627,000 |
Aug 08, 2022 | 2.7500 | 2.9400 | 2.7500 | 2.8900 | 2.8900 | 503,700 |
Aug 05, 2022 | 2.6100 | 2.7400 | 2.6100 | 2.6700 | 2.6700 | 396,200 |
Aug 04, 2022 | 2.4700 | 2.6400 | 2.4700 | 2.5900 | 2.5900 | 435,200 |
Aug 03, 2022 | 2.2700 | 2.4500 | 2.2600 | 2.4400 | 2.4400 | 555,800 |
Aug 02, 2022 | 2.2400 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 211,200 |
Jul 29, 2022 | 2.2200 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 161,500 |
Jul 28, 2022 | 2.2200 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 403,300 |
Jul 27, 2022 | 2.0700 | 2.2400 | 2.0400 | 2.2200 | 2.2200 | 206,800 |
Jul 26, 2022 | 2.1700 | 2.1700 | 2.0200 | 2.0300 | 2.0300 | 157,700 |
Jul 25, 2022 | 2.2800 | 2.3000 | 2.1100 | 2.1100 | 2.1100 | 376,700 |
Jul 22, 2022 | 2.2400 | 2.3400 | 2.1600 | 2.2400 | 2.2400 | 1,149,500 |
Jul 21, 2022 | 1.8000 | 2.0400 | 1.7800 | 2.0200 | 2.0200 | 747,600 |
Jul 20, 2022 | 1.7300 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 197,700 |
Jul 19, 2022 | 1.7000 | 1.7300 | 1.5600 | 1.7200 | 1.7200 | 402,400 |
Jul 18, 2022 | 1.6600 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 250,100 |
Jul 15, 2022 | 1.6200 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 219,700 |
Jul 14, 2022 | 1.6300 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 393,500 |
Jul 13, 2022 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 365,300 |
Jul 12, 2022 | 1.7400 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 365,200 |
Jul 11, 2022 | 1.8000 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 215,100 |
Jul 08, 2022 | 1.9400 | 1.9400 | 1.8100 | 1.8600 | 1.8600 | 132,500 |
Jul 07, 2022 | 1.8800 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 212,400 |
Jul 06, 2022 | 1.8600 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 208,100 |
Jul 05, 2022 | 1.8500 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 222,100 |
Jul 04, 2022 | 1.8800 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 108,800 |
Jun 30, 2022 | 1.8500 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 243,900 |
Jun 29, 2022 | 2.0700 | 2.1200 | 1.8800 | 1.9000 | 1.9000 | 466,900 |
Jun 28, 2022 | 2.2000 | 2.3000 | 2.0500 | 2.0600 | 2.0600 | 426,300 |
Jun 27, 2022 | 2.0500 | 2.1800 | 2.0000 | 2.1400 | 2.1400 | 402,100 |
Jun 24, 2022 | 2.0000 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 185,200 |
Jun 23, 2022 | 1.9800 | 2.0300 | 1.8900 | 1.9500 | 1.9500 | 338,400 |
Jun 22, 2022 | 2.0000 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 221,400 |
Jun 21, 2022 | 2.2700 | 2.2800 | 2.0100 | 2.0600 | 2.0600 | 611,200 |
Jun 20, 2022 | 1.9100 | 2.1600 | 1.8900 | 2.1400 | 2.1400 | 288,500 |
Jun 17, 2022 | 1.8700 | 1.9100 | 1.7900 | 1.8700 | 1.8700 | 406,100 |
Jun 16, 2022 | 1.9400 | 1.9400 | 1.7900 | 1.8100 | 1.8100 | 497,300 |
Jun 15, 2022 | 2.0600 | 2.0800 | 1.9400 | 1.9900 | 1.9900 | 478,800 |
Jun 14, 2022 | 2.1900 | 2.1900 | 1.9900 | 2.0300 | 2.0300 | 715,000 |
Jun 13, 2022 | 2.2200 | 2.2600 | 2.1300 | 2.1800 | 2.1800 | 414,500 |
Jun 10, 2022 | 2.4000 | 2.4200 | 2.3400 | 2.4200 | 2.4200 | 466,700 |
Jun 09, 2022 | 2.6100 | 2.6100 | 2.4600 | 2.4800 | 2.4800 | 324,500 |
Jun 08, 2022 | 2.6300 | 2.6600 | 2.5700 | 2.5900 | 2.5900 | 171,500 |
Jun 07, 2022 | 2.6500 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 274,000 |
Jun 06, 2022 | 2.7300 | 2.7600 | 2.6400 | 2.6500 | 2.6500 | 223,400 |
Jun 03, 2022 | 2.6900 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 168,000 |
Jun 02, 2022 | 2.6200 | 2.7500 | 2.6000 | 2.7400 | 2.7400 | 422,400 |
Jun 01, 2022 | 2.7800 | 2.7900 | 2.5500 | 2.5800 | 2.5800 | 577,600 |
May 31, 2022 | 2.8500 | 2.8700 | 2.6800 | 2.7400 | 2.7400 | 377,000 |
May 30, 2022 | 2.9400 | 2.9400 | 2.8500 | 2.9100 | 2.9100 | 95,400 |
May 27, 2022 | 2.8900 | 2.9500 | 2.8500 | 2.8800 | 2.8800 | 211,100 |
May 26, 2022 | 2.6600 | 2.9400 | 2.6600 | 2.8500 | 2.8500 | 415,300 |
May 25, 2022 | 2.6100 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 101,200 |
May 24, 2022 | 2.6900 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 220,400 |
May 20, 2022 | 2.8800 | 2.8800 | 2.6300 | 2.7000 | 2.7000 | 318,900 |
May 19, 2022 | 2.6000 | 2.8300 | 2.6000 | 2.7900 | 2.7900 | 320,400 |
May 18, 2022 | 2.8300 | 2.8500 | 2.6600 | 2.6800 | 2.6800 | 268,200 |
May 17, 2022 | 2.8400 | 2.9100 | 2.8200 | 2.8900 | 2.8900 | 315,900 |
May 16, 2022 | 2.8100 | 2.8200 | 2.6700 | 2.7300 | 2.7300 | 388,600 |
May 13, 2022 | 2.6000 | 2.7700 | 2.6000 | 2.7300 | 2.7300 | 378,500 |
May 12, 2022 | 2.6500 | 2.7000 | 2.4900 | 2.5000 | 2.5000 | 934,600 |
May 11, 2022 | 2.8400 | 2.9300 | 2.7100 | 2.7400 | 2.7400 | 346,100 |
May 10, 2022 | 3.0700 | 3.0700 | 2.7100 | 2.8200 | 2.8200 | 468,200 |
May 09, 2022 | 3.0400 | 3.0700 | 2.8000 | 2.8600 | 2.8600 | 639,700 |
May 06, 2022 | 3.1800 | 3.1900 | 3.0800 | 3.1600 | 3.1600 | 257,400 |
May 05, 2022 | 3.4100 | 3.4400 | 3.1300 | 3.2100 | 3.2100 | 349,400 |
May 04, 2022 | 3.1100 | 3.4000 | 3.1100 | 3.3700 | 3.3700 | 353,000 |
May 03, 2022 | 3.1500 | 3.1700 | 3.0600 | 3.1100 | 3.1100 | 238,300 |
May 02, 2022 | 3.2200 | 3.2600 | 3.0300 | 3.1000 | 3.1000 | 300,700 |
Apr 29, 2022 | 3.2700 | 3.4300 | 3.2200 | 3.3000 | 3.3000 | 262,500 |
Apr 28, 2022 | 3.1000 | 3.2700 | 3.0500 | 3.2600 | 3.2600 | 209,800 |
Apr 27, 2022 | 3.0500 | 3.1800 | 2.9400 | 3.0300 | 3.0300 | 363,500 |
Apr 26, 2022 | 3.2200 | 3.2500 | 3.0200 | 3.0200 | 3.0200 | 260,000 |
Apr 25, 2022 | 3.1900 | 3.2700 | 3.0900 | 3.2700 | 3.2700 | 550,200 |
Apr 22, 2022 | 3.4500 | 3.5200 | 3.2500 | 3.3300 | 3.3300 | 365,600 |
Apr 21, 2022 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | 3.4500 | 333,800 |
Apr 20, 2022 | 3.7200 | 3.7500 | 3.5800 | 3.6800 | 3.6800 | 344,400 |
Apr 19, 2022 | 3.5900 | 3.7300 | 3.5400 | 3.7100 | 3.7100 | 272,500 |
Apr 18, 2022 | 3.6500 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 272,400 |
Apr 14, 2022 | 3.7300 | 3.7300 | 3.6100 | 3.6600 | 3.6600 | 369,800 |
Apr 13, 2022 | 3.6200 | 3.7600 | 3.6200 | 3.7000 | 3.7000 | 239,500 |
Apr 12, 2022 | 3.7500 | 3.7700 | 3.6100 | 3.6500 | 3.6500 | 287,000 |
Apr 11, 2022 | 3.7500 | 3.7600 | 3.6100 | 3.6700 | 3.6700 | 388,300 |
Apr 08, 2022 | 3.9500 | 3.9500 | 3.7800 | 3.7900 | 3.7900 | 274,200 |
Apr 07, 2022 | 3.7600 | 3.9600 | 3.7600 | 3.9300 | 3.9300 | 789,700 |
Apr 06, 2022 | 3.8600 | 3.8900 | 3.6800 | 3.7500 | 3.7500 | 530,000 |
Apr 05, 2022 | 4.1900 | 4.2500 | 3.9400 | 3.9900 | 3.9900 | 495,100 |
Apr 04, 2022 | 4.2700 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 535,200 |
Apr 01, 2022 | 4.2100 | 4.3900 | 4.1200 | 4.2400 | 4.2400 | 802,400 |
Mar 31, 2022 | 4.1000 | 4.2200 | 4.0300 | 4.2200 | 4.2200 | 926,700 |
Mar 30, 2022 | 3.8800 | 4.0700 | 3.8000 | 4.0300 | 4.0300 | 868,200 |
Mar 29, 2022 | 4.0300 | 4.0300 | 3.8800 | 3.9300 | 3.9300 | 488,000 |
Mar 28, 2022 | 4.0500 | 4.1300 | 3.8800 | 3.9600 | 3.9600 | 704,900 |
Mar 25, 2022 | 3.9500 | 4.0300 | 3.9100 | 3.9800 | 3.9800 | 967,100 |
Mar 24, 2022 | 3.7900 | 3.9400 | 3.7800 | 3.8500 | 3.8500 | 537,100 |
Mar 23, 2022 | 3.9300 | 3.9900 | 3.7000 | 3.7400 | 3.7400 | 865,300 |
Mar 22, 2022 | 3.6600 | 3.9500 | 3.6500 | 3.9000 | 3.9000 | 850,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |