Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 2.0500 | 2.1000 | 1.7600 | 2.0600 | 2.0600 | 56,000 |
Aug 05, 2022 | 2.0500 | 2.0800 | 1.8900 | 2.0400 | 2.0400 | 37,100 |
Aug 04, 2022 | 2.0900 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 7,700 |
Aug 03, 2022 | 1.9200 | 2.0400 | 1.9200 | 2.0100 | 2.0100 | 39,400 |
Aug 02, 2022 | 1.9000 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 9,200 |
Aug 01, 2022 | 1.9100 | 2.0600 | 1.8500 | 1.9600 | 1.9600 | 23,600 |
Jul 29, 2022 | 2.0700 | 2.1100 | 1.9600 | 1.9600 | 1.9600 | 12,100 |
Jul 28, 2022 | 2.0900 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 11,600 |
Jul 27, 2022 | 2.1000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 44,600 |
Jul 26, 2022 | 2.0800 | 2.0900 | 1.9600 | 2.0500 | 2.0500 | 118,800 |
Jul 25, 2022 | 2.0700 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 24,700 |
Jul 22, 2022 | 2.0100 | 2.0800 | 1.9700 | 2.0400 | 2.0400 | 28,900 |
Jul 21, 2022 | 1.9500 | 2.0200 | 1.9300 | 2.0100 | 2.0100 | 23,800 |
Jul 20, 2022 | 1.7000 | 1.9400 | 1.7000 | 1.9300 | 1.9300 | 63,100 |
Jul 19, 2022 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 39,400 |
Jul 18, 2022 | 1.6400 | 1.7600 | 1.6400 | 1.7500 | 1.7500 | 40,200 |
Jul 15, 2022 | 1.5400 | 1.7100 | 1.5200 | 1.6700 | 1.6700 | 66,500 |
Jul 14, 2022 | 1.4700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 38,500 |
Jul 13, 2022 | 1.6500 | 1.6500 | 1.5200 | 1.5300 | 1.5300 | 20,500 |
Jul 12, 2022 | 1.6300 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 28,000 |
Jul 11, 2022 | 1.6200 | 1.7000 | 1.3200 | 1.6100 | 1.6100 | 22,500 |
Jul 08, 2022 | 1.6100 | 1.6800 | 1.5000 | 1.6500 | 1.6500 | 21,400 |
Jul 07, 2022 | 1.4900 | 1.6600 | 1.4900 | 1.6100 | 1.6100 | 74,800 |
Jul 06, 2022 | 1.4400 | 1.5900 | 1.4100 | 1.5700 | 1.5700 | 31,300 |
Jul 05, 2022 | 1.4700 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 54,900 |
Jul 01, 2022 | 1.2400 | 1.4800 | 1.2400 | 1.4700 | 1.4700 | 46,500 |
Jun 30, 2022 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 8,800 |
Jun 29, 2022 | 1.3500 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 2,600 |
Jun 28, 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
Jun 27, 2022 | 1.3400 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 35,400 |
Jun 24, 2022 | 1.2800 | 1.4200 | 1.2300 | 1.2600 | 1.2600 | 74,800 |
Jun 23, 2022 | 1.3000 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 191,100 |
Jun 22, 2022 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 22,300 |
Jun 21, 2022 | 1.3500 | 1.4700 | 1.3200 | 1.3200 | 1.3200 | 95,600 |
Jun 17, 2022 | 1.2500 | 1.5000 | 1.2500 | 1.3600 | 1.3600 | 65,000 |
Jun 16, 2022 | 1.6700 | 1.7000 | 1.5300 | 1.5300 | 1.5300 | 32,100 |
Jun 15, 2022 | 1.8200 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 15,200 |
Jun 14, 2022 | 1.7000 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 8,100 |
Jun 13, 2022 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 25,500 |
Jun 10, 2022 | 1.8900 | 1.8900 | 1.7700 | 1.8100 | 1.8100 | 12,400 |
Jun 09, 2022 | 1.9900 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 3,600 |
Jun 08, 2022 | 1.9300 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 3,900 |
Jun 07, 2022 | 1.8900 | 1.9900 | 1.8900 | 1.9500 | 1.9500 | 15,800 |
Jun 06, 2022 | 1.8500 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 10,100 |
Jun 03, 2022 | 1.9700 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 6,500 |
Jun 02, 2022 | 1.9500 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 12,600 |
Jun 01, 2022 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 10,100 |
May 31, 2022 | 1.9000 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 4,700 |
May 27, 2022 | 1.9400 | 2.0400 | 1.9300 | 1.9600 | 1.9600 | 13,900 |
May 26, 2022 | 1.7500 | 2.0400 | 1.7500 | 1.9500 | 1.9500 | 32,100 |
May 25, 2022 | 1.8600 | 1.9900 | 1.7800 | 1.7800 | 1.7800 | 75,300 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |