Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2022 | 1.5300 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 1,623,300 |
May 12, 2022 | 1.5700 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 1,918,700 |
May 11, 2022 | 1.6700 | 1.7200 | 1.6100 | 1.6200 | 1.6200 | 1,962,100 |
May 10, 2022 | 1.6600 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 3,143,300 |
May 09, 2022 | 1.7200 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | 1,800,000 |
May 06, 2022 | 1.7800 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 1,724,100 |
May 05, 2022 | 1.9000 | 1.9000 | 1.7500 | 1.7800 | 1.7800 | 1,580,300 |
May 04, 2022 | 1.8300 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 1,155,500 |
May 03, 2022 | 1.8200 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 1,599,900 |
May 02, 2022 | 1.8300 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 1,661,100 |
Apr 29, 2022 | 1.9200 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 1,156,500 |
Apr 28, 2022 | 1.8500 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 941,200 |
Apr 27, 2022 | 1.8600 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 1,136,100 |
Apr 26, 2022 | 1.9900 | 2.0100 | 1.8500 | 1.8500 | 1.8500 | 959,000 |
Apr 25, 2022 | 2.0400 | 2.0400 | 1.9000 | 1.9600 | 1.9600 | 1,689,400 |
Apr 22, 2022 | 2.1300 | 2.1800 | 2.0700 | 2.0700 | 2.0700 | 1,008,300 |
Apr 21, 2022 | 2.2800 | 2.2900 | 2.1100 | 2.1500 | 2.1500 | 2,297,900 |
Apr 20, 2022 | 2.3000 | 2.3200 | 2.2300 | 2.3100 | 2.3100 | 840,200 |
Apr 19, 2022 | 2.3600 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 982,000 |
Apr 18, 2022 | 2.4200 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 1,330,700 |
Apr 14, 2022 | 2.3600 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 1,358,900 |
Apr 13, 2022 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 1,764,200 |
Apr 12, 2022 | 2.3400 | 2.3800 | 2.2800 | 2.3100 | 2.3100 | 1,626,100 |
Apr 11, 2022 | 2.3300 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 882,200 |
Apr 08, 2022 | 2.2800 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 942,600 |
Apr 07, 2022 | 2.1800 | 2.2700 | 2.1700 | 2.2500 | 2.2500 | 1,129,900 |
Apr 06, 2022 | 2.2100 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 776,400 |
Apr 05, 2022 | 2.3100 | 2.3300 | 2.1800 | 2.1800 | 2.1800 | 1,149,700 |
Apr 04, 2022 | 2.3000 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 1,010,000 |
Apr 01, 2022 | 2.2500 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 1,280,000 |
Mar 31, 2022 | 2.2900 | 2.3200 | 2.2600 | 2.2700 | 2.2700 | 953,100 |
Mar 30, 2022 | 2.2800 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 953,900 |
Mar 29, 2022 | 2.1500 | 2.2800 | 2.1100 | 2.2800 | 2.2800 | 1,784,700 |
Mar 28, 2022 | 2.2800 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 1,161,500 |
Mar 25, 2022 | 2.3100 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 908,300 |
Mar 24, 2022 | 2.3400 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 1,115,800 |
Mar 23, 2022 | 2.2900 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 1,080,000 |
Mar 22, 2022 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 1,273,600 |
Mar 21, 2022 | 2.2500 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 1,879,300 |
Mar 18, 2022 | 2.2600 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 2,459,100 |
Mar 17, 2022 | 2.1900 | 2.3700 | 2.1600 | 2.2900 | 2.2900 | 1,770,800 |
Mar 16, 2022 | 2.1300 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 1,202,100 |
Mar 15, 2022 | 2.1100 | 2.2100 | 2.0900 | 2.1400 | 2.1400 | 1,723,900 |
Mar 14, 2022 | 2.3400 | 2.3400 | 2.1000 | 2.1600 | 2.1600 | 2,488,700 |
Mar 11, 2022 | 2.3400 | 2.4500 | 2.3400 | 2.3700 | 2.3700 | 1,826,200 |
Mar 10, 2022 | 2.3700 | 2.4600 | 2.3400 | 2.4100 | 2.4100 | 2,134,300 |
Mar 09, 2022 | 2.2500 | 2.3800 | 2.2300 | 2.3700 | 2.3700 | 2,569,300 |
Mar 08, 2022 | 2.2600 | 2.4500 | 2.2200 | 2.3700 | 2.3700 | 4,567,900 |
Mar 07, 2022 | 2.2600 | 2.3600 | 2.2100 | 2.2300 | 2.2300 | 2,431,700 |
Mar 04, 2022 | 2.1800 | 2.2700 | 2.1600 | 2.2500 | 2.2500 | 2,033,200 |
Mar 03, 2022 | 2.1700 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 1,382,800 |
Mar 02, 2022 | 2.2100 | 2.2300 | 2.1400 | 2.1800 | 2.1800 | 1,966,700 |
Mar 01, 2022 | 2.2100 | 2.2700 | 2.1900 | 2.2400 | 2.2400 | 2,372,300 |
Feb 28, 2022 | 2.2000 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 1,978,500 |
Feb 25, 2022 | 2.0800 | 2.1900 | 2.0400 | 2.1800 | 2.1800 | 1,848,700 |
Feb 24, 2022 | 2.2500 | 2.2500 | 2.0500 | 2.1000 | 2.1000 | 3,470,200 |
Feb 23, 2022 | 2.2000 | 2.2700 | 2.1000 | 2.1100 | 2.1100 | 4,929,500 |
Feb 22, 2022 | 2.5100 | 2.5400 | 2.3900 | 2.4300 | 2.4300 | 1,793,100 |
Feb 18, 2022 | 2.5500 | 2.5500 | 2.4500 | 2.5100 | 2.5100 | 1,902,500 |
Feb 17, 2022 | 2.4800 | 2.5700 | 2.4800 | 2.5600 | 2.5600 | 3,449,800 |
Feb 16, 2022 | 2.4200 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 2,814,400 |
Feb 15, 2022 | 2.3300 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 1,521,400 |
Feb 14, 2022 | 2.4100 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 2,297,000 |
Feb 11, 2022 | 2.2100 | 2.4200 | 2.2100 | 2.4000 | 2.4000 | 2,795,800 |
Feb 10, 2022 | 2.1700 | 2.2700 | 2.1500 | 2.2100 | 2.2100 | 3,378,000 |
Feb 09, 2022 | 2.2000 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 940,700 |
Feb 08, 2022 | 2.1700 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 1,562,300 |
Feb 07, 2022 | 2.0300 | 2.1800 | 2.0100 | 2.1800 | 2.1800 | 2,574,200 |
Feb 04, 2022 | 1.9800 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 929,400 |
Feb 03, 2022 | 1.9900 | 2.0300 | 1.9400 | 1.9700 | 1.9700 | 1,269,500 |
Feb 02, 2022 | 2.0300 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 993,300 |
Feb 01, 2022 | 2.0200 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 1,274,800 |
Jan 31, 2022 | 1.9800 | 2.0100 | 1.9300 | 2.0100 | 2.0100 | 1,068,400 |
Jan 28, 2022 | 1.9200 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 1,655,500 |
Jan 27, 2022 | 1.9800 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 1,783,900 |
Jan 26, 2022 | 2.1300 | 2.1900 | 2.0400 | 2.0600 | 2.0600 | 1,624,700 |
Jan 25, 2022 | 2.0800 | 2.1800 | 2.0200 | 2.1700 | 2.1700 | 1,484,800 |
Jan 24, 2022 | 2.0300 | 2.0900 | 1.9600 | 2.0900 | 2.0900 | 2,270,400 |
Jan 21, 2022 | 2.1700 | 2.1700 | 2.0400 | 2.0400 | 2.0400 | 1,581,800 |
Jan 20, 2022 | 2.2700 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 1,536,100 |
Jan 19, 2022 | 2.1000 | 2.2600 | 2.0600 | 2.2500 | 2.2500 | 2,561,800 |
Jan 18, 2022 | 2.0100 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 2,148,500 |
Jan 17, 2022 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 324,800 |
Jan 14, 2022 | 2.1100 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 2,853,200 |
Jan 13, 2022 | 2.1200 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 1,805,200 |
Jan 12, 2022 | 2.0200 | 2.1500 | 2.0100 | 2.1300 | 2.1300 | 2,679,900 |
Jan 11, 2022 | 1.9400 | 2.0200 | 1.8800 | 2.0100 | 2.0100 | 1,914,100 |
Jan 10, 2022 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 1,109,200 |
Jan 07, 2022 | 1.8600 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 1,295,900 |
Jan 06, 2022 | 1.8500 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 2,138,300 |
Jan 05, 2022 | 1.9600 | 2.0100 | 1.8800 | 1.8900 | 1.8900 | 1,659,500 |
Jan 04, 2022 | 1.9000 | 1.9700 | 1.8700 | 1.9300 | 1.9300 | 2,154,800 |
Dec 31, 2021 | 1.9500 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 599,500 |
Dec 30, 2021 | 1.8900 | 1.9700 | 1.8900 | 1.9400 | 1.9400 | 1,004,900 |
Dec 29, 2021 | 1.8600 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 1,784,000 |
Dec 24, 2021 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 221,300 |
Dec 23, 2021 | 1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 1,099,400 |
Dec 22, 2021 | 1.8000 | 1.9000 | 1.7600 | 1.8800 | 1.8800 | 1,335,800 |
Dec 21, 2021 | 1.8000 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 1,427,100 |
Dec 20, 2021 | 1.7400 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 864,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |