Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 1.5300 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 32,600 |
May 23, 2022 | 1.5000 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 26,800 |
May 20, 2022 | 1.5400 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 21,900 |
May 19, 2022 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 28,300 |
May 18, 2022 | 1.7400 | 1.7400 | 1.5120 | 1.5700 | 1.5700 | 12,800 |
May 17, 2022 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 5,300 |
May 16, 2022 | 1.7500 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 10,000 |
May 13, 2022 | 1.6000 | 1.6020 | 1.5900 | 1.6020 | 1.6020 | 1,500 |
May 12, 2022 | 1.5700 | 1.6100 | 1.5700 | 1.6070 | 1.6070 | 5,800 |
May 11, 2022 | 1.5100 | 1.7820 | 1.5100 | 1.6100 | 1.6100 | 19,600 |
May 10, 2022 | 1.8380 | 1.8380 | 1.6000 | 1.6500 | 1.6500 | 17,400 |
May 09, 2022 | 1.7900 | 1.7900 | 1.5600 | 1.5750 | 1.5750 | 2,800 |
May 06, 2022 | 1.6700 | 1.7000 | 1.5000 | 1.6550 | 1.6550 | 11,400 |
May 05, 2022 | 1.8460 | 1.8460 | 1.7000 | 1.7000 | 1.7000 | 20,200 |
May 04, 2022 | 1.7940 | 1.7940 | 1.7100 | 1.7500 | 1.7500 | 7,500 |
May 03, 2022 | 1.7500 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 57,500 |
May 02, 2022 | 1.7600 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 12,400 |
Apr 29, 2022 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 7,900 |
Apr 28, 2022 | 1.7200 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 6,000 |
Apr 27, 2022 | 1.8100 | 1.8470 | 1.6650 | 1.6900 | 1.6900 | 9,900 |
Apr 26, 2022 | 1.8600 | 1.9000 | 1.7200 | 1.8000 | 1.8000 | 25,800 |
Apr 25, 2022 | 1.6900 | 1.9360 | 1.6900 | 1.7710 | 1.7710 | 11,500 |
Apr 22, 2022 | 1.7100 | 1.8250 | 1.7100 | 1.7500 | 1.7500 | 1,400 |
Apr 21, 2022 | 1.8700 | 1.8900 | 1.6200 | 1.7100 | 1.7100 | 17,500 |
Apr 20, 2022 | 1.9500 | 1.9500 | 1.8400 | 1.8520 | 1.8520 | 22,100 |
Apr 19, 2022 | 1.9570 | 1.9570 | 1.8230 | 1.8800 | 1.8800 | 2,400 |
Apr 18, 2022 | 1.9100 | 1.9700 | 1.9010 | 1.9030 | 1.9030 | 4,700 |
Apr 14, 2022 | 1.7700 | 2.0740 | 1.7700 | 1.9800 | 1.9800 | 4,100 |
Apr 13, 2022 | 1.8100 | 2.0000 | 1.7600 | 1.8000 | 1.8000 | 66,400 |
Apr 12, 2022 | 1.9600 | 2.1500 | 1.8000 | 1.8000 | 1.8000 | 128,200 |
Apr 11, 2022 | 1.8770 | 1.9250 | 1.8770 | 1.9250 | 1.9250 | 1,300 |
Apr 08, 2022 | 1.9800 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 3,500 |
Apr 07, 2022 | 1.7900 | 2.0900 | 1.7800 | 2.0100 | 2.0100 | 9,500 |
Apr 06, 2022 | 2.0600 | 2.1680 | 2.0000 | 2.0000 | 2.0000 | 18,800 |
Apr 05, 2022 | 2.1100 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 8,100 |
Apr 04, 2022 | 2.1700 | 2.1700 | 2.0520 | 2.1000 | 2.1000 | 5,000 |
Apr 01, 2022 | 2.1030 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 9,300 |
Mar 31, 2022 | 2.0600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 2,900 |
Mar 30, 2022 | 2.0800 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 13,200 |
Mar 29, 2022 | 2.0600 | 2.1600 | 2.0600 | 2.0800 | 2.0800 | 17,200 |
Mar 28, 2022 | 2.0800 | 2.1640 | 2.0500 | 2.1600 | 2.1600 | 20,700 |
Mar 25, 2022 | 1.6900 | 2.1400 | 1.6900 | 2.0800 | 2.0800 | 30,000 |
Mar 24, 2022 | 2.0500 | 2.1200 | 2.0250 | 2.1100 | 2.1100 | 19,300 |
Mar 23, 2022 | 1.9700 | 2.0900 | 1.9200 | 2.0500 | 2.0500 | 70,300 |
Mar 22, 2022 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 11,700 |
Mar 21, 2022 | 1.8800 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 4,200 |
Mar 18, 2022 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 26,900 |
Mar 17, 2022 | 1.7890 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 20,700 |
Mar 16, 2022 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 23,100 |
Mar 15, 2022 | 1.7830 | 1.7830 | 1.7000 | 1.7000 | 1.7000 | 4,600 |
Mar 14, 2022 | 1.7870 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 7,200 |
Mar 11, 2022 | 1.8080 | 1.8080 | 1.7740 | 1.8000 | 1.8000 | 1,100 |
Mar 10, 2022 | 1.8200 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 10,800 |
Mar 09, 2022 | 1.8900 | 1.8900 | 1.7700 | 1.7700 | 1.7700 | 6,500 |
Mar 08, 2022 | 1.8600 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 21,200 |
Mar 07, 2022 | 1.8300 | 1.8800 | 1.8250 | 1.8300 | 1.8300 | 7,900 |
Mar 04, 2022 | 1.7000 | 1.9000 | 1.7000 | 1.7800 | 1.7800 | 5,200 |
Mar 03, 2022 | 1.9500 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 35,000 |
Mar 02, 2022 | 1.8800 | 2.0150 | 1.8800 | 1.9300 | 1.9300 | 61,000 |
Mar 01, 2022 | 1.9760 | 1.9760 | 1.9500 | 1.9500 | 1.9500 | 16,500 |
Feb 28, 2022 | 1.8900 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 9,800 |
Feb 25, 2022 | 1.8300 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 13,200 |
Feb 24, 2022 | 1.7900 | 1.9200 | 1.4500 | 1.8600 | 1.8600 | 166,900 |
Feb 23, 2022 | 2.1900 | 2.1900 | 1.8000 | 1.9000 | 1.9000 | 77,900 |
Feb 22, 2022 | 2.2900 | 2.4000 | 1.9600 | 1.9700 | 1.9700 | 481,200 |
Feb 18, 2022 | 2.1300 | 2.2200 | 2.0670 | 2.1600 | 2.1600 | 49,900 |
Feb 17, 2022 | 2.1000 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 12,000 |
Feb 16, 2022 | 2.2500 | 2.2700 | 2.1000 | 2.1400 | 2.1400 | 8,200 |
Feb 15, 2022 | 2.2500 | 2.2890 | 2.1500 | 2.2450 | 2.2450 | 51,900 |
Feb 14, 2022 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 33,200 |
Feb 11, 2022 | 2.3500 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 39,900 |
Feb 10, 2022 | 2.2120 | 2.4000 | 2.1850 | 2.3000 | 2.3000 | 107,400 |
Feb 09, 2022 | 2.0870 | 2.2500 | 2.0870 | 2.2100 | 2.2100 | 34,600 |
Feb 08, 2022 | 2.0950 | 2.1400 | 2.0400 | 2.0750 | 2.0750 | 14,500 |
Feb 07, 2022 | 2.0550 | 2.2500 | 2.0300 | 2.1600 | 2.1600 | 108,900 |
Feb 04, 2022 | 2.0500 | 2.0800 | 1.9100 | 2.0430 | 2.0430 | 32,700 |
Feb 03, 2022 | 2.0450 | 2.1000 | 1.9800 | 2.0700 | 2.0700 | 43,200 |
Feb 02, 2022 | 2.0800 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 14,300 |
Feb 01, 2022 | 2.1400 | 2.1400 | 1.9500 | 2.0300 | 2.0300 | 21,800 |
Jan 31, 2022 | 2.0100 | 2.1500 | 2.0100 | 2.1300 | 2.1300 | 68,500 |
Jan 28, 2022 | 1.8290 | 2.1000 | 1.8290 | 2.0200 | 2.0200 | 66,900 |
Jan 27, 2022 | 1.7400 | 1.8300 | 1.6700 | 1.8300 | 1.8300 | 21,100 |
Jan 26, 2022 | 1.7200 | 1.7300 | 1.6650 | 1.7200 | 1.7200 | 14,400 |
Jan 25, 2022 | 1.6100 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 4,900 |
Jan 24, 2022 | 1.5700 | 1.6900 | 1.5000 | 1.6550 | 1.6550 | 98,500 |
Jan 21, 2022 | 1.7000 | 1.7800 | 1.5700 | 1.5850 | 1.5850 | 63,700 |
Jan 20, 2022 | 1.7790 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 42,300 |
Jan 19, 2022 | 1.7250 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 21,400 |
Jan 18, 2022 | 1.6100 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 34,500 |
Jan 14, 2022 | 1.6600 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 40,400 |
Jan 13, 2022 | 1.7100 | 1.7100 | 1.6350 | 1.6800 | 1.6800 | 2,700 |
Jan 12, 2022 | 1.7550 | 1.7820 | 1.6920 | 1.7200 | 1.7200 | 9,700 |
Jan 11, 2022 | 1.6800 | 1.7670 | 1.6600 | 1.7000 | 1.7000 | 8,800 |
Jan 10, 2022 | 1.8200 | 1.8200 | 1.6400 | 1.7050 | 1.7050 | 93,000 |
Jan 07, 2022 | 1.7900 | 1.8700 | 1.7100 | 1.7400 | 1.7400 | 21,900 |
Jan 06, 2022 | 1.9000 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 10,400 |
Jan 05, 2022 | 1.8880 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 10,800 |
Jan 04, 2022 | 1.9700 | 1.9700 | 1.8300 | 1.8800 | 1.8800 | 75,000 |
Jan 03, 2022 | 1.7800 | 1.9800 | 1.7610 | 1.9700 | 1.9700 | 100,000 |
Dec 31, 2021 | 1.7300 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 127,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |