Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 20, 2022 | 2.7500 | 3.0000 | 2.7200 | 3.0000 | 3.0000 | 1,600 |
May 19, 2022 | 2.6000 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 4,800 |
May 18, 2022 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 3,900 |
May 17, 2022 | 2.8800 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 4,000 |
May 16, 2022 | 2.8500 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 5,900 |
May 13, 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
May 12, 2022 | 2.8200 | 2.9100 | 2.8200 | 2.9100 | 2.9100 | 1,800 |
May 11, 2022 | 2.8800 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 2,400 |
May 10, 2022 | 3.0400 | 3.0400 | 2.7000 | 2.9300 | 2.9300 | 11,000 |
May 09, 2022 | 3.0000 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 6,500 |
May 06, 2022 | 3.4300 | 3.4600 | 3.1600 | 3.2000 | 3.2000 | 16,700 |
May 05, 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 100 |
May 04, 2022 | 3.4800 | 3.6500 | 3.3500 | 3.4600 | 3.4600 | 22,900 |
May 03, 2022 | 3.4100 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 5,100 |
May 02, 2022 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 6,500 |
Apr 29, 2022 | 3.4500 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 2,700 |
Apr 28, 2022 | 3.5100 | 3.5150 | 3.5100 | 3.5150 | 3.5150 | 2,000 |
Apr 27, 2022 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 10,500 |
Apr 26, 2022 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 8,700 |
Apr 25, 2022 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 1,400 |
Apr 22, 2022 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 2,600 |
Apr 21, 2022 | 3.5000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 16,400 |
Apr 20, 2022 | 3.6100 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 8,500 |
Apr 19, 2022 | 3.9500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 11,700 |
Apr 18, 2022 | 4.4600 | 4.4600 | 3.9100 | 3.9600 | 3.9600 | 16,800 |
Apr 14, 2022 | 4.6800 | 4.6800 | 4.0000 | 4.3400 | 4.3400 | 29,200 |
Apr 13, 2022 | 4.8000 | 4.8100 | 4.7800 | 4.7800 | 4.7800 | 1,100 |
Apr 12, 2022 | 4.8200 | 4.8200 | 4.8100 | 4.8100 | 4.8100 | 400 |
Apr 11, 2022 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 600 |
Apr 08, 2022 | 4.9800 | 4.9800 | 4.8500 | 4.9000 | 4.9000 | 4,800 |
Apr 07, 2022 | 4.7800 | 5.0100 | 4.7800 | 5.0000 | 5.0000 | 6,500 |
Apr 06, 2022 | 4.8400 | 4.8400 | 4.7000 | 4.8100 | 4.8100 | 1,600 |
Apr 05, 2022 | 5.0200 | 5.0200 | 4.8300 | 4.9000 | 4.9000 | 2,700 |
Apr 04, 2022 | 5.1700 | 5.1700 | 4.8100 | 4.8100 | 4.8100 | 24,400 |
Apr 01, 2022 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 600 |
Mar 31, 2022 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 1,000 |
Mar 30, 2022 | 5.5900 | 5.6000 | 5.3400 | 5.6000 | 5.6000 | 6,300 |
Mar 29, 2022 | 5.6100 | 5.6100 | 5.4100 | 5.4100 | 5.4100 | 5,500 |
Mar 28, 2022 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | 5.8000 | 900 |
Mar 25, 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 7,300 |
Mar 24, 2022 | 5.8200 | 5.8500 | 5.7100 | 5.8000 | 5.8000 | 3,700 |
Mar 23, 2022 | 5.8500 | 5.8600 | 5.8500 | 5.8600 | 5.8600 | 2,500 |
Mar 22, 2022 | 5.9000 | 5.9000 | 5.8600 | 5.9000 | 5.9000 | 8,700 |
Mar 21, 2022 | 5.7200 | 5.9900 | 5.7200 | 5.9000 | 5.9000 | 12,300 |
Mar 18, 2022 | 5.4000 | 5.6400 | 5.4000 | 5.6400 | 5.6400 | 2,300 |
Mar 17, 2022 | 5.3300 | 5.3600 | 5.3000 | 5.3400 | 5.3400 | 4,000 |
Mar 16, 2022 | 5.2400 | 5.3300 | 5.0900 | 5.2000 | 5.2000 | 9,500 |
Mar 15, 2022 | 5.4200 | 5.4200 | 4.9600 | 5.0000 | 5.0000 | 18,400 |
Mar 14, 2022 | 5.1100 | 5.4000 | 5.1100 | 5.2100 | 5.2100 | 9,500 |
Mar 11, 2022 | 4.9000 | 5.2800 | 4.9000 | 5.2600 | 5.2600 | 10,700 |
Mar 10, 2022 | 4.5700 | 4.8700 | 4.5600 | 4.8700 | 4.8700 | 12,000 |
Mar 09, 2022 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | 4.5400 | 600 |
Mar 08, 2022 | 4.8500 | 4.8500 | 4.5300 | 4.7400 | 4.7400 | 13,800 |
Mar 07, 2022 | 4.4700 | 4.8500 | 4.4000 | 4.7500 | 4.7500 | 15,300 |
Mar 04, 2022 | 4.3700 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 5,000 |
Mar 03, 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
Mar 02, 2022 | 4.5200 | 4.8000 | 4.5100 | 4.7500 | 4.7500 | 4,200 |
Mar 01, 2022 | 4.5000 | 4.7000 | 4.4500 | 4.5500 | 4.5500 | 5,800 |
Feb 28, 2022 | 4.6100 | 4.7300 | 4.6100 | 4.7300 | 4.7300 | 6,600 |
Feb 25, 2022 | 4.1700 | 4.5300 | 4.1700 | 4.5100 | 4.5100 | 1,900 |
Feb 24, 2022 | 4.6900 | 4.6900 | 4.2000 | 4.3100 | 4.3100 | 10,000 |
Feb 23, 2022 | 4.5000 | 4.6600 | 4.4400 | 4.4400 | 4.4400 | 4,900 |
Feb 22, 2022 | 4.7100 | 4.7100 | 4.5500 | 4.6000 | 4.6000 | 7,500 |
Feb 18, 2022 | 4.6700 | 4.7300 | 4.6000 | 4.7100 | 4.7100 | 2,700 |
Feb 17, 2022 | 4.7300 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 5,200 |
Feb 16, 2022 | 4.8000 | 4.9200 | 4.7500 | 4.7900 | 4.7900 | 3,200 |
Feb 15, 2022 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 3,100 |
Feb 14, 2022 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 1,400 |
Feb 11, 2022 | 4.8600 | 4.8600 | 4.7400 | 4.7600 | 4.7600 | 2,700 |
Feb 10, 2022 | 4.8500 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 8,900 |
Feb 09, 2022 | 4.7700 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 2,500 |
Feb 08, 2022 | 4.9000 | 4.9000 | 4.6800 | 4.8000 | 4.8000 | 5,700 |
Feb 07, 2022 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | 4.8500 | 18,200 |
Feb 04, 2022 | 5.2500 | 5.2900 | 5.0000 | 5.0400 | 5.0400 | 12,000 |
Feb 03, 2022 | 5.1500 | 5.1500 | 5.1100 | 5.1100 | 5.1100 | 1,600 |
Feb 02, 2022 | 5.0000 | 5.2000 | 4.9100 | 5.1600 | 5.1600 | 7,400 |
Feb 01, 2022 | 5.2800 | 5.3900 | 5.0000 | 5.0000 | 5.0000 | 6,700 |
Jan 31, 2022 | 5.1100 | 5.3700 | 5.1100 | 5.3300 | 5.3300 | 6,100 |
Jan 28, 2022 | 5.5100 | 5.5100 | 5.3900 | 5.3900 | 5.3900 | 5,900 |
Jan 27, 2022 | 5.7700 | 5.7700 | 5.6100 | 5.6100 | 5.6100 | 1,800 |
Jan 26, 2022 | 5.8700 | 5.8800 | 5.8400 | 5.8400 | 5.8400 | 2,100 |
Jan 25, 2022 | 5.6500 | 5.8700 | 5.6500 | 5.8500 | 5.8500 | 14,100 |
Jan 24, 2022 | 5.5700 | 5.8000 | 5.5700 | 5.6400 | 5.6400 | 5,800 |
Jan 21, 2022 | 5.5600 | 5.8400 | 5.5600 | 5.8000 | 5.8000 | 11,300 |
Jan 20, 2022 | 5.4800 | 5.7400 | 5.4800 | 5.7000 | 5.7000 | 9,500 |
Jan 19, 2022 | 5.6600 | 5.7400 | 5.4800 | 5.6000 | 5.6000 | 11,700 |
Jan 18, 2022 | 5.7000 | 5.8500 | 5.6600 | 5.7500 | 5.7500 | 8,200 |
Jan 17, 2022 | 5.6200 | 5.7800 | 5.6100 | 5.7700 | 5.7700 | 7,400 |
Jan 14, 2022 | 5.7800 | 5.8100 | 5.7800 | 5.8000 | 5.8000 | 2,700 |
Jan 13, 2022 | 5.8300 | 5.8300 | 5.8000 | 5.8100 | 5.8100 | 2,300 |
Jan 12, 2022 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | 5.9100 | 3,700 |
Jan 11, 2022 | 5.8700 | 6.1100 | 5.8700 | 6.0000 | 6.0000 | 8,300 |
Jan 10, 2022 | 6.2400 | 6.2400 | 5.9200 | 6.0500 | 6.0500 | 2,700 |
Jan 07, 2022 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | 6.2000 | 6,200 |
Jan 06, 2022 | 5.9800 | 6.1900 | 5.9800 | 6.0500 | 6.0500 | 4,800 |
Jan 05, 2022 | 6.2900 | 6.3400 | 6.2000 | 6.2000 | 6.2000 | 5,100 |
Jan 04, 2022 | 6.1800 | 6.3200 | 6.0500 | 6.3200 | 6.3200 | 8,900 |
Dec 31, 2021 | 5.9000 | 6.1900 | 5.9000 | 6.1900 | 6.1900 | 1,900 |
Dec 30, 2021 | 5.7400 | 6.1200 | 5.7400 | 6.1000 | 6.1000 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |