Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 2.0600 | 2.1000 | 1.9696 | 2.0000 | 2.0000 | 270,805 |
Jun 27, 2022 | 2.1000 | 2.1300 | 1.9800 | 2.0600 | 2.0600 | 412,300 |
Jun 24, 2022 | 2.1800 | 2.3000 | 2.0400 | 2.1200 | 2.1200 | 5,924,800 |
Jun 23, 2022 | 1.9200 | 2.1500 | 1.9200 | 2.1400 | 2.1400 | 805,100 |
Jun 22, 2022 | 1.9100 | 2.1300 | 1.8200 | 1.9400 | 1.9400 | 1,745,800 |
Jun 21, 2022 | 1.9400 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 3,946,300 |
Jun 17, 2022 | 1.9500 | 1.9800 | 1.7800 | 1.8000 | 1.8000 | 647,100 |
Jun 16, 2022 | 1.9400 | 1.9600 | 1.8400 | 1.9100 | 1.9100 | 286,700 |
Jun 15, 2022 | 1.9400 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 316,700 |
Jun 14, 2022 | 2.0300 | 2.0400 | 1.9100 | 1.9400 | 1.9400 | 207,300 |
Jun 13, 2022 | 2.1100 | 2.1100 | 1.9700 | 2.0400 | 2.0400 | 289,300 |
Jun 10, 2022 | 2.5300 | 2.5300 | 2.1500 | 2.1600 | 2.1600 | 477,200 |
Jun 09, 2022 | 2.3100 | 2.5200 | 2.2500 | 2.5100 | 2.5100 | 611,200 |
Jun 08, 2022 | 2.3600 | 2.5100 | 2.2900 | 2.3300 | 2.3300 | 440,700 |
Jun 07, 2022 | 2.0800 | 2.3900 | 2.0600 | 2.3700 | 2.3700 | 707,900 |
Jun 06, 2022 | 1.9900 | 2.1300 | 1.9300 | 2.0800 | 2.0800 | 387,000 |
Jun 03, 2022 | 1.8800 | 2.0400 | 1.8800 | 2.0100 | 2.0100 | 195,100 |
Jun 02, 2022 | 1.8600 | 1.9600 | 1.6000 | 1.9100 | 1.9100 | 389,300 |
Jun 01, 2022 | 1.9300 | 2.0000 | 1.7600 | 1.8800 | 1.8800 | 443,100 |
May 31, 2022 | 1.8300 | 2.0100 | 1.8300 | 1.8900 | 1.8900 | 285,900 |
May 27, 2022 | 1.7900 | 1.9000 | 1.7600 | 1.8700 | 1.8700 | 361,100 |
May 26, 2022 | 1.7400 | 1.8400 | 1.6900 | 1.7900 | 1.7900 | 373,600 |
May 25, 2022 | 1.7900 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 266,100 |
May 24, 2022 | 1.8800 | 1.8900 | 1.7000 | 1.7300 | 1.7300 | 473,300 |
May 23, 2022 | 1.9600 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 227,500 |
May 20, 2022 | 1.9300 | 1.9500 | 1.8400 | 1.9300 | 1.9300 | 270,400 |
May 19, 2022 | 1.9300 | 2.0200 | 1.8500 | 1.9000 | 1.9000 | 478,700 |
May 18, 2022 | 2.0300 | 2.0900 | 1.9400 | 1.9600 | 1.9600 | 295,300 |
May 17, 2022 | 2.0100 | 2.0900 | 1.9900 | 2.0900 | 2.0900 | 221,400 |
May 16, 2022 | 1.9900 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 276,400 |
May 13, 2022 | 1.8800 | 2.0400 | 1.8800 | 2.0200 | 2.0200 | 495,300 |
May 12, 2022 | 1.8100 | 1.9700 | 1.7900 | 1.8800 | 1.8800 | 712,300 |
May 11, 2022 | 2.0600 | 2.1000 | 1.8200 | 1.8300 | 1.8300 | 622,400 |
May 10, 2022 | 1.9400 | 2.0500 | 1.8700 | 1.9400 | 1.9400 | 521,000 |
May 09, 2022 | 2.0200 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 1,225,600 |
May 06, 2022 | 2.1600 | 2.1700 | 2.0300 | 2.0800 | 2.0800 | 503,700 |
May 05, 2022 | 2.2100 | 2.2200 | 2.0300 | 2.1600 | 2.1600 | 653,000 |
May 04, 2022 | 2.1600 | 2.2000 | 2.0600 | 2.1800 | 2.1800 | 746,700 |
May 03, 2022 | 2.2400 | 2.2700 | 2.1200 | 2.1800 | 2.1800 | 530,700 |
May 02, 2022 | 2.2100 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 554,000 |
Apr 29, 2022 | 2.2000 | 2.2900 | 2.1700 | 2.2100 | 2.2100 | 385,800 |
Apr 28, 2022 | 2.2800 | 2.2800 | 2.1200 | 2.2300 | 2.2300 | 539,000 |
Apr 27, 2022 | 2.2100 | 2.3300 | 2.2100 | 2.2500 | 2.2500 | 287,700 |
Apr 26, 2022 | 2.3000 | 2.3300 | 2.1900 | 2.2000 | 2.2000 | 400,900 |
Apr 25, 2022 | 2.2200 | 2.3600 | 2.1900 | 2.3200 | 2.3200 | 385,500 |
Apr 22, 2022 | 2.3300 | 2.3800 | 2.1900 | 2.2200 | 2.2200 | 680,900 |
Apr 21, 2022 | 2.3000 | 2.3600 | 2.2600 | 2.3100 | 2.3100 | 538,400 |
Apr 20, 2022 | 2.2900 | 2.3800 | 2.2600 | 2.2900 | 2.2900 | 448,800 |
Apr 19, 2022 | 2.3500 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 660,200 |
Apr 18, 2022 | 2.5600 | 2.5600 | 2.3200 | 2.3400 | 2.3400 | 721,900 |
Apr 14, 2022 | 2.6400 | 2.7500 | 2.5400 | 2.5500 | 2.5500 | 657,700 |
Apr 13, 2022 | 2.5600 | 2.6300 | 2.5300 | 2.6100 | 2.6100 | 597,000 |
Apr 12, 2022 | 2.8600 | 2.8600 | 2.5600 | 2.5800 | 2.5800 | 1,639,500 |
Apr 11, 2022 | 2.8000 | 3.4500 | 2.6700 | 2.9400 | 2.9400 | 2,842,000 |
Apr 08, 2022 | 3.0200 | 3.0300 | 2.8000 | 2.8300 | 2.8300 | 609,800 |
Apr 07, 2022 | 2.9200 | 3.0200 | 2.8000 | 2.9800 | 2.9800 | 1,179,300 |
Apr 06, 2022 | 2.9800 | 2.9900 | 2.9000 | 2.9200 | 2.9200 | 454,400 |
Apr 05, 2022 | 3.1000 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 384,300 |
Apr 04, 2022 | 2.9700 | 3.1500 | 2.9600 | 3.0900 | 3.0900 | 2,000,600 |
Apr 01, 2022 | 2.9800 | 3.0400 | 2.9200 | 2.9400 | 2.9400 | 357,200 |
Mar 31, 2022 | 2.9800 | 3.0600 | 2.9200 | 2.9700 | 2.9700 | 350,400 |
Mar 30, 2022 | 3.0000 | 3.0400 | 2.9500 | 2.9700 | 2.9700 | 308,200 |
Mar 29, 2022 | 3.0500 | 3.0700 | 2.9900 | 3.0300 | 3.0300 | 431,100 |
Mar 28, 2022 | 2.9400 | 3.0500 | 2.8900 | 3.0100 | 3.0100 | 979,300 |
Mar 25, 2022 | 3.0700 | 3.1000 | 2.9100 | 2.9400 | 2.9400 | 536,600 |
Mar 24, 2022 | 3.0600 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 285,200 |
Mar 23, 2022 | 3.1800 | 3.2000 | 3.0400 | 3.0500 | 3.0500 | 347,500 |
Mar 22, 2022 | 3.2200 | 3.2900 | 3.0900 | 3.1900 | 3.1900 | 309,200 |
Mar 21, 2022 | 3.1800 | 3.3700 | 3.1200 | 3.1800 | 3.1800 | 657,200 |
Mar 18, 2022 | 3.2700 | 3.2800 | 3.0900 | 3.1800 | 3.1800 | 589,700 |
Mar 17, 2022 | 3.1500 | 3.4300 | 3.0400 | 3.2700 | 3.2700 | 466,900 |
Mar 16, 2022 | 3.1400 | 3.1900 | 2.9200 | 3.1200 | 3.1200 | 923,900 |
Mar 15, 2022 | 3.2400 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 293,000 |
Mar 14, 2022 | 3.3100 | 3.4000 | 3.0800 | 3.2300 | 3.2300 | 656,500 |
Mar 11, 2022 | 3.5000 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | 279,800 |
Mar 10, 2022 | 3.7000 | 3.7000 | 3.4200 | 3.5000 | 3.5000 | 244,900 |
Mar 09, 2022 | 3.4400 | 3.7900 | 3.4400 | 3.7600 | 3.7600 | 330,800 |
Mar 08, 2022 | 3.3700 | 3.5400 | 3.3000 | 3.3900 | 3.3900 | 165,900 |
Mar 07, 2022 | 3.3200 | 3.3900 | 3.2200 | 3.3800 | 3.3800 | 266,800 |
Mar 04, 2022 | 3.3500 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 223,600 |
Mar 03, 2022 | 3.5100 | 3.5800 | 3.3200 | 3.3800 | 3.3800 | 248,000 |
Mar 02, 2022 | 3.6700 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 244,500 |
Mar 01, 2022 | 3.5200 | 3.6000 | 3.4400 | 3.5300 | 3.5300 | 252,700 |
Feb 28, 2022 | 3.5600 | 3.6200 | 3.5000 | 3.5200 | 3.5200 | 213,600 |
Feb 25, 2022 | 3.6300 | 3.6400 | 3.5200 | 3.5700 | 3.5700 | 244,300 |
Feb 24, 2022 | 3.4000 | 3.6600 | 3.3300 | 3.6200 | 3.6200 | 224,900 |
Feb 23, 2022 | 3.6900 | 3.7000 | 3.5200 | 3.5200 | 3.5200 | 264,300 |
Feb 22, 2022 | 3.7100 | 3.7900 | 3.6100 | 3.6900 | 3.6900 | 432,000 |
Feb 18, 2022 | 3.7100 | 3.8100 | 3.6500 | 3.7600 | 3.7600 | 207,300 |
Feb 17, 2022 | 3.8900 | 3.9900 | 3.6700 | 3.7300 | 3.7300 | 264,300 |
Feb 16, 2022 | 3.9600 | 3.9800 | 3.8100 | 3.8900 | 3.8900 | 234,000 |
Feb 15, 2022 | 3.8100 | 4.0500 | 3.7900 | 4.0000 | 4.0000 | 400,600 |
Feb 14, 2022 | 3.7200 | 3.7900 | 3.6100 | 3.7500 | 3.7500 | 466,600 |
Feb 11, 2022 | 3.9600 | 4.0200 | 3.6900 | 3.7200 | 3.7200 | 742,500 |
Feb 10, 2022 | 4.0900 | 4.2500 | 3.9400 | 3.9900 | 3.9900 | 482,400 |
Feb 09, 2022 | 4.1300 | 4.1700 | 3.9400 | 3.9700 | 3.9700 | 665,400 |
Feb 08, 2022 | 4.0900 | 4.2100 | 4.0400 | 4.0900 | 4.0900 | 242,800 |
Feb 07, 2022 | 4.0700 | 4.1800 | 4.0100 | 4.1000 | 4.1000 | 142,200 |
Feb 04, 2022 | 3.9600 | 4.1100 | 3.9000 | 4.0600 | 4.0600 | 218,500 |
Feb 03, 2022 | 4.0600 | 4.1500 | 3.9400 | 3.9800 | 3.9800 | 123,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |