Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 2.0300 | 2.0300 | 1.8800 | 1.9200 | 1.9200 | 37,200 |
May 23, 2022 | 2.0900 | 2.2100 | 2.0200 | 2.0800 | 2.0800 | 42,000 |
May 20, 2022 | 2.0000 | 2.1400 | 1.9100 | 2.1100 | 2.1100 | 46,200 |
May 19, 2022 | 2.2300 | 2.2300 | 2.0600 | 2.1000 | 2.1000 | 36,000 |
May 18, 2022 | 2.0700 | 2.2200 | 2.0500 | 2.0500 | 2.0500 | 22,600 |
May 17, 2022 | 2.1100 | 2.2300 | 2.0000 | 2.1200 | 2.1200 | 40,500 |
May 16, 2022 | 2.1600 | 2.2500 | 2.1000 | 2.1100 | 2.1100 | 36,500 |
May 13, 2022 | 1.9800 | 2.3200 | 1.9800 | 2.2400 | 2.2400 | 86,800 |
May 12, 2022 | 1.9700 | 2.1700 | 1.9500 | 2.0000 | 2.0000 | 19,900 |
May 11, 2022 | 1.9400 | 2.1000 | 1.9400 | 2.0100 | 2.0100 | 44,000 |
May 10, 2022 | 1.7900 | 2.0000 | 1.7900 | 1.9600 | 1.9600 | 47,700 |
May 09, 2022 | 1.7900 | 1.8300 | 1.6500 | 1.7900 | 1.7900 | 43,600 |
May 06, 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 26,200 |
May 05, 2022 | 1.7700 | 1.8700 | 1.6800 | 1.7200 | 1.7200 | 14,600 |
May 04, 2022 | 1.9200 | 1.9300 | 1.7900 | 1.8600 | 1.8600 | 20,800 |
May 03, 2022 | 1.7800 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 25,200 |
May 02, 2022 | 1.7600 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 71,700 |
Apr 29, 2022 | 1.7100 | 1.8400 | 1.7000 | 1.7400 | 1.7400 | 32,000 |
Apr 28, 2022 | 1.8100 | 1.9200 | 1.7300 | 1.8700 | 1.8700 | 24,400 |
Apr 27, 2022 | 1.8000 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 17,300 |
Apr 26, 2022 | 1.8600 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 7,800 |
Apr 25, 2022 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 4,800 |
Apr 22, 2022 | 2.1500 | 2.1500 | 1.8300 | 1.9000 | 1.9000 | 9,300 |
Apr 21, 2022 | 2.1300 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 5,300 |
Apr 20, 2022 | 2.2300 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 13,300 |
Apr 19, 2022 | 2.0500 | 2.2700 | 2.0500 | 2.2000 | 2.2000 | 26,600 |
Apr 18, 2022 | 2.1800 | 2.2400 | 2.0500 | 2.1400 | 2.1400 | 14,800 |
Apr 14, 2022 | 2.2000 | 2.3400 | 2.2000 | 2.2700 | 2.2700 | 26,800 |
Apr 13, 2022 | 2.1500 | 2.2800 | 2.0300 | 2.2800 | 2.2800 | 14,200 |
Apr 12, 2022 | 2.1200 | 2.2300 | 1.9900 | 2.1600 | 2.1600 | 35,300 |
Apr 11, 2022 | 2.0900 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 6,700 |
Apr 08, 2022 | 2.0800 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 17,300 |
Apr 07, 2022 | 2.0700 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 13,400 |
Apr 06, 2022 | 2.2400 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 4,700 |
Apr 05, 2022 | 2.2800 | 2.3100 | 2.1700 | 2.2600 | 2.2600 | 4,500 |
Apr 04, 2022 | 2.3200 | 2.3200 | 2.2200 | 2.3000 | 2.3000 | 7,800 |
Apr 01, 2022 | 2.3500 | 2.3600 | 2.2300 | 2.3100 | 2.3100 | 9,000 |
Mar 31, 2022 | 2.1400 | 2.4200 | 2.1400 | 2.2900 | 2.2900 | 29,600 |
Mar 30, 2022 | 2.3500 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 11,300 |
Mar 29, 2022 | 2.4100 | 2.4900 | 2.3500 | 2.3900 | 2.3900 | 18,100 |
Mar 28, 2022 | 2.4200 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 5,700 |
Mar 25, 2022 | 2.3100 | 2.4600 | 2.2800 | 2.3900 | 2.3900 | 29,100 |
Mar 24, 2022 | 2.4200 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 25,700 |
Mar 23, 2022 | 2.2600 | 2.3600 | 2.2000 | 2.3300 | 2.3300 | 16,000 |
Mar 22, 2022 | 2.3300 | 2.4300 | 2.2600 | 2.3200 | 2.3200 | 44,400 |
Mar 21, 2022 | 2.2200 | 2.4000 | 2.2200 | 2.2800 | 2.2800 | 43,200 |
Mar 18, 2022 | 2.4700 | 2.4700 | 2.2800 | 2.2800 | 2.2800 | 108,200 |
Mar 17, 2022 | 2.2900 | 2.3500 | 2.2500 | 2.3300 | 2.3300 | 21,900 |
Mar 16, 2022 | 2.2200 | 2.3100 | 1.8700 | 2.2000 | 2.2000 | 34,600 |
Mar 15, 2022 | 2.2400 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 21,300 |
Mar 14, 2022 | 2.2500 | 2.2500 | 2.0000 | 2.1200 | 2.1200 | 14,100 |
Mar 11, 2022 | 1.9600 | 2.1700 | 1.9600 | 2.1400 | 2.1400 | 22,300 |
Mar 10, 2022 | 2.0200 | 2.1500 | 1.8900 | 2.0900 | 2.0900 | 30,100 |
Mar 09, 2022 | 2.0200 | 2.1500 | 1.9600 | 1.9600 | 1.9600 | 36,900 |
Mar 08, 2022 | 1.7600 | 2.0000 | 1.7600 | 1.9600 | 1.9600 | 28,500 |
Mar 07, 2022 | 1.8800 | 2.0400 | 1.7700 | 1.8000 | 1.8000 | 56,300 |
Mar 04, 2022 | 2.1800 | 2.1800 | 1.8800 | 1.8800 | 1.8800 | 28,400 |
Mar 03, 2022 | 1.8900 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 21,300 |
Mar 02, 2022 | 1.8600 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 25,200 |
Mar 01, 2022 | 1.8900 | 1.9600 | 1.8500 | 1.8800 | 1.8800 | 28,700 |
Feb 28, 2022 | 1.9700 | 2.0900 | 1.8200 | 1.9500 | 1.9500 | 17,900 |
Feb 25, 2022 | 1.9900 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 25,600 |
Feb 24, 2022 | 1.7900 | 2.0100 | 1.6900 | 1.9300 | 1.9300 | 33,600 |
Feb 23, 2022 | 1.9700 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 13,000 |
Feb 22, 2022 | 1.7800 | 2.1200 | 1.6600 | 1.9700 | 1.9700 | 34,900 |
Feb 18, 2022 | 1.8300 | 2.1600 | 1.8300 | 2.0300 | 2.0300 | 22,800 |
Feb 17, 2022 | 1.7600 | 2.1200 | 1.7500 | 2.1000 | 2.1000 | 10,500 |
Feb 16, 2022 | 2.1100 | 2.1700 | 2.0800 | 2.1100 | 2.1100 | 3,800 |
Feb 15, 2022 | 2.1700 | 2.2200 | 2.1400 | 2.1500 | 2.1500 | 11,500 |
Feb 14, 2022 | 2.0500 | 2.1700 | 2.0300 | 2.1200 | 2.1200 | 29,000 |
Feb 11, 2022 | 2.1000 | 2.1300 | 2.0300 | 2.0600 | 2.0600 | 24,200 |
Feb 10, 2022 | 2.1700 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 11,600 |
Feb 09, 2022 | 2.2100 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 6,900 |
Feb 08, 2022 | 2.1500 | 2.2600 | 2.1300 | 2.1300 | 2.1300 | 5,800 |
Feb 07, 2022 | 2.1900 | 2.2500 | 2.1800 | 2.1800 | 2.1800 | 8,800 |
Feb 04, 2022 | 2.2800 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 14,600 |
Feb 03, 2022 | 2.3700 | 2.4800 | 2.2700 | 2.2700 | 2.2700 | 32,800 |
Feb 02, 2022 | 2.4200 | 2.5200 | 2.3500 | 2.4500 | 2.4500 | 92,700 |
Feb 01, 2022 | 2.3000 | 2.5100 | 2.2900 | 2.5000 | 2.5000 | 72,100 |
Jan 31, 2022 | 2.1100 | 2.4100 | 2.0700 | 2.4100 | 2.4100 | 23,700 |
Jan 28, 2022 | 2.1900 | 2.2800 | 2.0500 | 2.1000 | 2.1000 | 12,100 |
Jan 27, 2022 | 2.3100 | 2.3100 | 2.1900 | 2.2400 | 2.2400 | 35,500 |
Jan 26, 2022 | 2.5200 | 2.5200 | 2.2800 | 2.2800 | 2.2800 | 25,000 |
Jan 25, 2022 | 2.3100 | 2.4800 | 2.1400 | 2.4600 | 2.4600 | 18,200 |
Jan 24, 2022 | 2.4200 | 2.4800 | 2.2100 | 2.4800 | 2.4800 | 59,600 |
Jan 21, 2022 | 2.3900 | 2.4700 | 2.3900 | 2.4400 | 2.4400 | 36,200 |
Jan 20, 2022 | 2.4100 | 2.5400 | 2.4100 | 2.4200 | 2.4200 | 16,800 |
Jan 19, 2022 | 2.4500 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 57,000 |
Jan 18, 2022 | 2.4800 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 5,000 |
Jan 14, 2022 | 2.4800 | 2.6100 | 2.4600 | 2.5800 | 2.5800 | 20,900 |
Jan 13, 2022 | 2.6300 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 25,600 |
Jan 12, 2022 | 2.5400 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 19,700 |
Jan 11, 2022 | 2.5000 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 14,900 |
Jan 10, 2022 | 2.4800 | 2.5200 | 2.4500 | 2.4700 | 2.4700 | 15,500 |
Jan 07, 2022 | 2.6000 | 2.6400 | 2.5300 | 2.5500 | 2.5500 | 21,200 |
Jan 06, 2022 | 2.5900 | 2.6600 | 2.5100 | 2.5900 | 2.5900 | 36,700 |
Jan 05, 2022 | 2.4600 | 2.6600 | 2.4600 | 2.6100 | 2.6100 | 99,800 |
Jan 04, 2022 | 2.5600 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 69,600 |
Jan 03, 2022 | 2.4800 | 2.5900 | 2.4500 | 2.5600 | 2.5600 | 14,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |