Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 1.5400 | 1.5400 | 1.3900 | 1.4800 | 1.4800 | 138,100 |
May 19, 2022 | 1.4400 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 108,700 |
May 18, 2022 | 1.6200 | 1.6200 | 1.3900 | 1.4600 | 1.4600 | 358,500 |
May 17, 2022 | 1.4300 | 1.6500 | 1.4300 | 1.5800 | 1.5800 | 333,300 |
May 16, 2022 | 1.4700 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 207,000 |
May 13, 2022 | 1.3700 | 1.5300 | 1.3100 | 1.4600 | 1.4600 | 587,400 |
May 12, 2022 | 1.6700 | 1.6700 | 1.2100 | 1.4000 | 1.4000 | 1,155,300 |
May 11, 2022 | 1.9100 | 1.9500 | 1.7900 | 1.8300 | 1.8300 | 256,800 |
May 10, 2022 | 2.0500 | 2.0900 | 1.9100 | 1.9400 | 1.9400 | 232,200 |
May 09, 2022 | 2.2200 | 2.2500 | 2.0400 | 2.0500 | 2.0500 | 248,300 |
May 06, 2022 | 2.3500 | 2.3700 | 2.2300 | 2.3000 | 2.3000 | 251,800 |
May 05, 2022 | 2.5800 | 2.5800 | 2.2600 | 2.3800 | 2.3800 | 308,400 |
May 04, 2022 | 2.6800 | 2.7000 | 2.4300 | 2.6400 | 2.6400 | 194,000 |
May 03, 2022 | 2.5900 | 2.7000 | 2.5600 | 2.6800 | 2.6800 | 185,500 |
May 02, 2022 | 2.4200 | 2.5900 | 2.3900 | 2.5900 | 2.5900 | 193,500 |
Apr 29, 2022 | 2.3900 | 2.5800 | 2.3900 | 2.4300 | 2.4300 | 143,600 |
Apr 28, 2022 | 2.4200 | 2.4400 | 2.2800 | 2.4300 | 2.4300 | 215,900 |
Apr 27, 2022 | 2.3500 | 2.4700 | 2.3400 | 2.3700 | 2.3700 | 116,300 |
Apr 26, 2022 | 2.4700 | 2.4700 | 2.3000 | 2.3500 | 2.3500 | 238,000 |
Apr 25, 2022 | 2.4100 | 2.5100 | 2.3800 | 2.5000 | 2.5000 | 139,500 |
Apr 22, 2022 | 2.4700 | 2.5000 | 2.3900 | 2.4500 | 2.4500 | 194,100 |
Apr 21, 2022 | 2.7400 | 2.7500 | 2.4500 | 2.4800 | 2.4800 | 535,200 |
Apr 20, 2022 | 2.9200 | 2.9200 | 2.6900 | 2.6900 | 2.6900 | 388,900 |
Apr 19, 2022 | 2.8000 | 2.9400 | 2.7500 | 2.9000 | 2.9000 | 294,500 |
Apr 18, 2022 | 2.9000 | 2.9100 | 2.7500 | 2.8100 | 2.8100 | 202,000 |
Apr 14, 2022 | 3.0700 | 3.1500 | 2.9000 | 2.9200 | 2.9200 | 227,700 |
Apr 13, 2022 | 3.0500 | 3.1800 | 2.9900 | 3.0800 | 3.0800 | 128,100 |
Apr 12, 2022 | 3.1400 | 3.2500 | 3.0100 | 3.0400 | 3.0400 | 202,900 |
Apr 11, 2022 | 3.1600 | 3.1900 | 3.0200 | 3.1000 | 3.1000 | 141,100 |
Apr 08, 2022 | 3.3100 | 3.3100 | 3.1700 | 3.1800 | 3.1800 | 125,900 |
Apr 07, 2022 | 3.4300 | 3.4800 | 3.2100 | 3.3300 | 3.3300 | 310,300 |
Apr 06, 2022 | 3.6700 | 3.6700 | 3.3700 | 3.4400 | 3.4400 | 340,600 |
Apr 05, 2022 | 3.8500 | 3.8900 | 3.6300 | 3.7100 | 3.7100 | 330,300 |
Apr 04, 2022 | 3.6300 | 3.9400 | 3.5600 | 3.8800 | 3.8800 | 478,600 |
Apr 01, 2022 | 3.6800 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 333,700 |
Mar 31, 2022 | 3.5900 | 3.8200 | 3.4600 | 3.6600 | 3.6600 | 467,500 |
Mar 30, 2022 | 3.6700 | 3.7800 | 3.5500 | 3.6100 | 3.6100 | 238,800 |
Mar 29, 2022 | 3.7400 | 3.7500 | 3.5500 | 3.7000 | 3.7000 | 357,400 |
Mar 28, 2022 | 3.7100 | 3.9000 | 3.6500 | 3.6600 | 3.6600 | 533,400 |
Mar 25, 2022 | 3.6800 | 3.7500 | 3.5400 | 3.6900 | 3.6900 | 698,300 |
Mar 24, 2022 | 3.6000 | 3.7800 | 3.5200 | 3.6400 | 3.6400 | 607,800 |
Mar 23, 2022 | 3.2600 | 3.7000 | 3.2000 | 3.6200 | 3.6200 | 1,580,000 |
Mar 22, 2022 | 3.0000 | 3.1400 | 2.9700 | 3.0800 | 3.0800 | 208,700 |
Mar 21, 2022 | 3.0700 | 3.0900 | 2.8300 | 2.9200 | 2.9200 | 231,600 |
Mar 18, 2022 | 2.8800 | 3.1600 | 2.8700 | 3.0700 | 3.0700 | 335,000 |
Mar 17, 2022 | 2.6800 | 2.9300 | 2.5600 | 2.9100 | 2.9100 | 225,000 |
Mar 16, 2022 | 2.6500 | 2.7500 | 2.5700 | 2.7300 | 2.7300 | 235,200 |
Mar 15, 2022 | 2.5000 | 2.5700 | 2.3700 | 2.5700 | 2.5700 | 178,900 |
Mar 14, 2022 | 2.6200 | 2.6200 | 2.3600 | 2.4300 | 2.4300 | 270,500 |
Mar 11, 2022 | 2.6700 | 2.6800 | 2.5300 | 2.5600 | 2.5600 | 140,300 |
Mar 10, 2022 | 2.7600 | 2.7600 | 2.5900 | 2.6400 | 2.6400 | 148,000 |
Mar 09, 2022 | 2.6200 | 2.8900 | 2.6200 | 2.8100 | 2.8100 | 649,200 |
Mar 08, 2022 | 2.5600 | 2.6300 | 2.5100 | 2.5200 | 2.5200 | 298,200 |
Mar 07, 2022 | 2.5600 | 2.6200 | 2.5200 | 2.5600 | 2.5600 | 246,300 |
Mar 04, 2022 | 2.6900 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 300,300 |
Mar 03, 2022 | 2.9200 | 2.9200 | 2.7100 | 2.7200 | 2.7200 | 233,300 |
Mar 02, 2022 | 2.9100 | 2.9300 | 2.8000 | 2.8700 | 2.8700 | 225,400 |
Mar 01, 2022 | 2.9700 | 2.9900 | 2.8000 | 2.8800 | 2.8800 | 163,300 |
Feb 28, 2022 | 2.8300 | 2.9900 | 2.8200 | 2.9100 | 2.9100 | 178,800 |
Feb 25, 2022 | 2.8500 | 2.9100 | 2.7200 | 2.8800 | 2.8800 | 209,900 |
Feb 24, 2022 | 2.5700 | 2.9300 | 2.5200 | 2.9000 | 2.9000 | 515,400 |
Feb 23, 2022 | 2.8000 | 2.8200 | 2.6000 | 2.6000 | 2.6000 | 278,200 |
Feb 22, 2022 | 2.6200 | 2.8500 | 2.6000 | 2.7600 | 2.7600 | 273,300 |
Feb 18, 2022 | 2.8500 | 2.9000 | 2.7100 | 2.7300 | 2.7300 | 409,500 |
Feb 17, 2022 | 3.0600 | 3.0600 | 2.8200 | 2.8600 | 2.8600 | 324,800 |
Feb 16, 2022 | 3.2000 | 3.2000 | 3.0300 | 3.1300 | 3.1300 | 245,300 |
Feb 15, 2022 | 3.0000 | 3.2700 | 3.0000 | 3.2400 | 3.2400 | 268,700 |
Feb 14, 2022 | 2.9800 | 3.0600 | 2.8600 | 2.9200 | 2.9200 | 198,500 |
Feb 11, 2022 | 3.0700 | 3.1500 | 2.9100 | 2.9700 | 2.9700 | 261,300 |
Feb 10, 2022 | 3.1500 | 3.3500 | 3.0200 | 3.0800 | 3.0800 | 437,000 |
Feb 09, 2022 | 3.1100 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 321,700 |
Feb 08, 2022 | 2.9500 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 249,800 |
Feb 07, 2022 | 2.9700 | 3.1900 | 2.9200 | 2.9500 | 2.9500 | 635,500 |
Feb 04, 2022 | 2.6200 | 2.9400 | 2.6000 | 2.8800 | 2.8800 | 550,400 |
Feb 03, 2022 | 2.6700 | 2.7100 | 2.5300 | 2.5500 | 2.5500 | 224,400 |
Feb 02, 2022 | 2.9900 | 3.0500 | 2.7400 | 2.7700 | 2.7700 | 361,600 |
Feb 01, 2022 | 2.7900 | 2.9900 | 2.7000 | 2.9700 | 2.9700 | 563,000 |
Jan 31, 2022 | 2.6200 | 2.7600 | 2.5400 | 2.7600 | 2.7600 | 306,300 |
Jan 28, 2022 | 2.5400 | 2.5600 | 2.3800 | 2.5500 | 2.5500 | 580,800 |
Jan 27, 2022 | 2.7500 | 2.7500 | 2.4900 | 2.5200 | 2.5200 | 243,500 |
Jan 26, 2022 | 2.9300 | 2.9300 | 2.6500 | 2.6900 | 2.6900 | 682,500 |
Jan 25, 2022 | 2.8100 | 2.9400 | 2.7200 | 2.8400 | 2.8400 | 245,200 |
Jan 24, 2022 | 2.6300 | 2.9900 | 2.5300 | 2.8900 | 2.8900 | 446,500 |
Jan 21, 2022 | 2.9000 | 2.9300 | 2.6800 | 2.7200 | 2.7200 | 413,200 |
Jan 20, 2022 | 3.0400 | 3.2100 | 2.9600 | 2.9800 | 2.9800 | 242,200 |
Jan 19, 2022 | 3.0600 | 3.2300 | 2.9900 | 2.9900 | 2.9900 | 358,400 |
Jan 18, 2022 | 3.2600 | 3.2600 | 3.0600 | 3.0600 | 3.0600 | 380,500 |
Jan 17, 2022 | 3.3700 | 3.3900 | 3.3000 | 3.3300 | 3.3300 | 68,600 |
Jan 14, 2022 | 3.4800 | 3.4800 | 3.2600 | 3.3700 | 3.3700 | 371,500 |
Jan 13, 2022 | 3.7100 | 3.7200 | 3.4500 | 3.4600 | 3.4600 | 427,300 |
Jan 12, 2022 | 3.6400 | 3.8200 | 3.4900 | 3.6700 | 3.6700 | 570,600 |
Jan 11, 2022 | 3.5000 | 3.7000 | 3.4500 | 3.5900 | 3.5900 | 612,500 |
Jan 10, 2022 | 3.6600 | 3.6600 | 3.3800 | 3.4800 | 3.4800 | 333,900 |
Jan 07, 2022 | 3.8500 | 3.8900 | 3.6500 | 3.6900 | 3.6900 | 329,400 |
Jan 06, 2022 | 4.0900 | 4.1000 | 3.8100 | 3.8500 | 3.8500 | 566,200 |
Jan 05, 2022 | 4.5300 | 4.5800 | 4.0600 | 4.0900 | 4.0900 | 433,600 |
Jan 04, 2022 | 4.4500 | 4.6000 | 4.3700 | 4.5300 | 4.5300 | 291,100 |
Dec 31, 2021 | 4.3900 | 4.4900 | 4.3000 | 4.3100 | 4.3100 | 220,300 |
Dec 30, 2021 | 4.4400 | 4.5900 | 4.3900 | 4.4000 | 4.4000 | 346,700 |
Dec 29, 2021 | 4.6700 | 4.7100 | 4.4100 | 4.4400 | 4.4400 | 447,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |