Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 3,874 |
May 26, 2022 | 3.1000 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 4,400 |
May 25, 2022 | 3.1600 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 4,900 |
May 24, 2022 | 3.1000 | 3.2900 | 3.0600 | 3.2200 | 3.2200 | 19,500 |
May 20, 2022 | 3.1500 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 27,000 |
May 19, 2022 | 3.1400 | 3.2200 | 3.0900 | 3.2000 | 3.2000 | 7,900 |
May 18, 2022 | 3.0000 | 3.1000 | 3.0000 | 3.0800 | 3.0800 | 26,200 |
May 17, 2022 | 3.2400 | 3.2700 | 2.9600 | 2.9600 | 2.9600 | 13,900 |
May 16, 2022 | 3.1000 | 3.2000 | 2.9500 | 3.1000 | 3.1000 | 29,500 |
May 13, 2022 | 2.9000 | 3.1900 | 2.9000 | 3.0000 | 3.0000 | 14,400 |
May 12, 2022 | 3.0300 | 3.3100 | 2.8700 | 2.8900 | 2.8900 | 78,500 |
May 11, 2022 | 3.1400 | 3.3400 | 3.0600 | 3.3100 | 3.3100 | 25,500 |
May 10, 2022 | 3.2400 | 3.3400 | 2.9800 | 3.0200 | 3.0200 | 78,900 |
May 09, 2022 | 3.3400 | 3.3900 | 3.1500 | 3.2300 | 3.2300 | 45,600 |
May 06, 2022 | 3.4800 | 3.4900 | 3.3400 | 3.4900 | 3.4900 | 6,400 |
May 05, 2022 | 3.4500 | 3.6400 | 3.4500 | 3.5000 | 3.5000 | 62,200 |
May 04, 2022 | 3.4500 | 3.5100 | 3.3300 | 3.4100 | 3.4100 | 34,100 |
May 03, 2022 | 3.4400 | 3.5300 | 3.4300 | 3.4800 | 3.4800 | 43,300 |
May 02, 2022 | 3.3100 | 3.5800 | 3.3100 | 3.4500 | 3.4500 | 17,700 |
Apr 29, 2022 | 3.5200 | 3.5900 | 3.5200 | 3.5800 | 3.5800 | 30,600 |
Apr 28, 2022 | 3.3300 | 3.6000 | 3.3300 | 3.6000 | 3.6000 | 28,900 |
Apr 27, 2022 | 3.4500 | 3.5100 | 3.3000 | 3.3300 | 3.3300 | 61,400 |
Apr 26, 2022 | 3.4600 | 3.5400 | 3.3000 | 3.4300 | 3.4300 | 50,900 |
Apr 25, 2022 | 3.4600 | 3.5500 | 3.2400 | 3.5500 | 3.5500 | 103,100 |
Apr 22, 2022 | 3.5100 | 3.6000 | 3.4000 | 3.5100 | 3.5100 | 30,100 |
Apr 21, 2022 | 3.5200 | 3.6500 | 3.4100 | 3.5100 | 3.5100 | 62,000 |
Apr 20, 2022 | 3.6200 | 3.6400 | 3.5200 | 3.5900 | 3.5900 | 29,500 |
Apr 19, 2022 | 3.7700 | 3.8100 | 3.6500 | 3.6900 | 3.6900 | 53,800 |
Apr 18, 2022 | 3.6900 | 3.8000 | 3.6700 | 3.7800 | 3.7800 | 78,300 |
Apr 14, 2022 | 3.7800 | 3.7800 | 3.6500 | 3.6900 | 3.6900 | 81,500 |
Apr 13, 2022 | 3.6100 | 3.8000 | 3.6100 | 3.7800 | 3.7800 | 54,500 |
Apr 12, 2022 | 3.7400 | 3.7800 | 3.6800 | 3.6900 | 3.6900 | 21,000 |
Apr 11, 2022 | 3.6400 | 3.7700 | 3.5800 | 3.7100 | 3.7100 | 43,500 |
Apr 08, 2022 | 3.5200 | 3.8600 | 3.5100 | 3.7100 | 3.7100 | 62,600 |
Apr 07, 2022 | 3.5600 | 3.5600 | 3.4600 | 3.5400 | 3.5400 | 28,800 |
Apr 06, 2022 | 3.5400 | 3.5900 | 3.4600 | 3.4700 | 3.4700 | 57,700 |
Apr 05, 2022 | 3.2500 | 3.5600 | 3.2400 | 3.5100 | 3.5100 | 174,500 |
Apr 04, 2022 | 3.1300 | 3.2800 | 3.1300 | 3.2700 | 3.2700 | 18,500 |
Apr 01, 2022 | 3.1700 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 31,700 |
Mar 31, 2022 | 3.2600 | 3.2600 | 3.1900 | 3.1900 | 3.1900 | 8,600 |
Mar 30, 2022 | 3.2200 | 3.2700 | 3.1700 | 3.2700 | 3.2700 | 25,900 |
Mar 29, 2022 | 2.9500 | 3.3000 | 2.9500 | 3.2200 | 3.2200 | 35,300 |
Mar 28, 2022 | 3.2700 | 3.2700 | 3.2100 | 3.2700 | 3.2700 | 17,500 |
Mar 25, 2022 | 3.2400 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 58,500 |
Mar 24, 2022 | 3.1400 | 3.3000 | 3.0400 | 3.2300 | 3.2300 | 37,100 |
Mar 23, 2022 | 2.8700 | 3.1600 | 2.8700 | 3.1000 | 3.1000 | 46,900 |
Mar 22, 2022 | 2.8500 | 2.9700 | 2.8400 | 2.9700 | 2.9700 | 43,000 |
Mar 21, 2022 | 2.8800 | 2.9100 | 2.6900 | 2.8900 | 2.8900 | 47,100 |
Mar 18, 2022 | 2.8500 | 2.8900 | 2.5900 | 2.5900 | 2.5900 | 176,800 |
Mar 17, 2022 | 2.9900 | 3.0900 | 2.7900 | 2.8200 | 2.8200 | 77,100 |
Mar 16, 2022 | 3.0300 | 3.1000 | 2.9200 | 2.9300 | 2.9300 | 34,000 |
Mar 15, 2022 | 3.0600 | 3.1600 | 3.0000 | 3.1100 | 3.1100 | 44,800 |
Mar 14, 2022 | 3.2500 | 3.3000 | 3.0600 | 3.0800 | 3.0800 | 80,700 |
Mar 11, 2022 | 3.1200 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 62,000 |
Mar 10, 2022 | 3.1400 | 3.1500 | 3.0100 | 3.1200 | 3.1200 | 37,200 |
Mar 09, 2022 | 3.1300 | 3.2700 | 2.9200 | 3.1500 | 3.1500 | 32,900 |
Mar 08, 2022 | 3.0500 | 3.2900 | 3.0000 | 3.2100 | 3.2100 | 109,800 |
Mar 07, 2022 | 2.8800 | 3.0400 | 2.8400 | 3.0400 | 3.0400 | 41,700 |
Mar 04, 2022 | 2.9000 | 2.9100 | 2.6700 | 2.9100 | 2.9100 | 49,700 |
Mar 03, 2022 | 2.9000 | 2.9200 | 2.8500 | 2.9100 | 2.9100 | 37,600 |
Mar 02, 2022 | 2.9500 | 2.9500 | 2.7700 | 2.8900 | 2.8900 | 18,900 |
Mar 01, 2022 | 2.9000 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 118,000 |
Feb 28, 2022 | 2.7900 | 2.9000 | 2.7200 | 2.8800 | 2.8800 | 148,300 |
Feb 25, 2022 | 2.6400 | 2.7900 | 2.6300 | 2.7600 | 2.7600 | 22,200 |
Feb 24, 2022 | 2.6500 | 2.7400 | 2.5700 | 2.6100 | 2.6100 | 11,200 |
Feb 23, 2022 | 2.6200 | 2.7600 | 2.6200 | 2.6500 | 2.6500 | 12,900 |
Feb 22, 2022 | 2.7000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 33,000 |
Feb 18, 2022 | 2.6300 | 2.7200 | 2.6300 | 2.6600 | 2.6600 | 14,700 |
Feb 17, 2022 | 2.7000 | 2.7500 | 2.5100 | 2.6300 | 2.6300 | 33,500 |
Feb 16, 2022 | 2.4800 | 2.6900 | 2.4800 | 2.6300 | 2.6300 | 19,600 |
Feb 15, 2022 | 2.4500 | 2.5600 | 2.4300 | 2.5000 | 2.5000 | 6,800 |
Feb 14, 2022 | 2.4500 | 2.6600 | 2.4500 | 2.5600 | 2.5600 | 11,500 |
Feb 11, 2022 | 2.4500 | 2.5700 | 2.4200 | 2.4700 | 2.4700 | 23,700 |
Feb 10, 2022 | 2.5100 | 2.5500 | 2.3700 | 2.4500 | 2.4500 | 20,100 |
Feb 09, 2022 | 2.4600 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 12,100 |
Feb 08, 2022 | 2.4300 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 5,700 |
Feb 07, 2022 | 2.3500 | 2.5100 | 2.3500 | 2.4000 | 2.4000 | 13,900 |
Feb 04, 2022 | 2.4400 | 2.5000 | 2.3000 | 2.3100 | 2.3100 | 21,300 |
Feb 03, 2022 | 2.3800 | 2.5200 | 2.3200 | 2.4700 | 2.4700 | 15,900 |
Feb 02, 2022 | 2.4200 | 2.4400 | 2.3000 | 2.4000 | 2.4000 | 25,200 |
Feb 01, 2022 | 2.4400 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 23,600 |
Jan 31, 2022 | 2.5000 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 11,700 |
Jan 28, 2022 | 2.3600 | 2.5200 | 2.3600 | 2.4900 | 2.4900 | 25,500 |
Jan 27, 2022 | 2.5300 | 2.6400 | 2.5000 | 2.5500 | 2.5500 | 7,700 |
Jan 26, 2022 | 2.6200 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 14,900 |
Jan 25, 2022 | 2.5100 | 2.6200 | 2.5100 | 2.6200 | 2.6200 | 18,900 |
Jan 24, 2022 | 2.2900 | 2.5500 | 2.2800 | 2.5400 | 2.5400 | 68,500 |
Jan 21, 2022 | 2.4300 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 7,100 |
Jan 20, 2022 | 2.5000 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 26,400 |
Jan 19, 2022 | 2.4100 | 2.4500 | 2.3300 | 2.4500 | 2.4500 | 42,000 |
Jan 18, 2022 | 2.3200 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 13,700 |
Jan 17, 2022 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 12,000 |
Jan 14, 2022 | 2.3900 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 28,900 |
Jan 13, 2022 | 2.2500 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 14,900 |
Jan 12, 2022 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 900 |
Jan 11, 2022 | 2.2500 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 13,500 |
Jan 10, 2022 | 2.2800 | 2.2800 | 2.2100 | 2.2500 | 2.2500 | 7,200 |
Jan 07, 2022 | 2.2600 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 16,100 |
Jan 06, 2022 | 2.2200 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 8,000 |
Jan 05, 2022 | 2.3600 | 2.4200 | 2.1600 | 2.2400 | 2.2400 | 34,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |