Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 2.7600 | 2.8000 | 2.4300 | 2.4800 | 2.4800 | 1,862,500 |
May 19, 2022 | 2.6800 | 2.8750 | 2.6700 | 2.7700 | 2.7700 | 1,519,100 |
May 18, 2022 | 2.9000 | 3.0200 | 2.6800 | 2.7400 | 2.7400 | 1,734,400 |
May 17, 2022 | 2.9400 | 3.0600 | 2.8500 | 2.9800 | 2.9800 | 1,624,300 |
May 16, 2022 | 3.0700 | 3.2490 | 2.8350 | 2.8700 | 2.8700 | 1,854,400 |
May 13, 2022 | 2.7500 | 3.1190 | 2.6950 | 3.1000 | 3.1000 | 2,867,900 |
May 12, 2022 | 2.3500 | 2.7200 | 2.2350 | 2.7200 | 2.7200 | 2,133,200 |
May 11, 2022 | 2.4200 | 2.5700 | 2.3200 | 2.3900 | 2.3900 | 1,955,600 |
May 10, 2022 | 2.4600 | 2.6750 | 2.3400 | 2.4100 | 2.4100 | 1,745,700 |
May 09, 2022 | 2.4800 | 2.6400 | 2.3350 | 2.3900 | 2.3900 | 2,031,800 |
May 06, 2022 | 2.5800 | 2.7450 | 2.4100 | 2.5800 | 2.5800 | 2,080,700 |
May 05, 2022 | 2.4200 | 2.9700 | 2.4100 | 2.6300 | 2.6300 | 6,300,100 |
May 04, 2022 | 2.2300 | 2.4400 | 2.1500 | 2.4000 | 2.4000 | 2,503,800 |
May 03, 2022 | 2.2100 | 2.3000 | 2.1600 | 2.2000 | 2.2000 | 1,322,800 |
May 02, 2022 | 2.0500 | 2.2200 | 2.0200 | 2.2200 | 2.2200 | 1,922,400 |
Apr 29, 2022 | 2.3000 | 2.3600 | 2.0500 | 2.0600 | 2.0600 | 1,544,700 |
Apr 28, 2022 | 2.1900 | 2.3500 | 2.1200 | 2.3200 | 2.3200 | 1,876,500 |
Apr 27, 2022 | 2.0800 | 2.1850 | 2.0400 | 2.1300 | 2.1300 | 1,809,200 |
Apr 26, 2022 | 2.0600 | 2.1500 | 1.9900 | 2.0800 | 2.0800 | 1,806,100 |
Apr 25, 2022 | 1.9700 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 1,580,200 |
Apr 22, 2022 | 1.9600 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 1,347,700 |
Apr 21, 2022 | 2.0700 | 2.2180 | 1.9300 | 1.9800 | 1.9800 | 1,741,500 |
Apr 20, 2022 | 2.1100 | 2.1200 | 1.9600 | 2.0700 | 2.0700 | 1,149,900 |
Apr 19, 2022 | 2.0800 | 2.1600 | 2.0300 | 2.0900 | 2.0900 | 922,100 |
Apr 18, 2022 | 2.1000 | 2.1500 | 1.9800 | 2.0800 | 2.0800 | 1,731,100 |
Apr 14, 2022 | 2.2400 | 2.2400 | 2.1020 | 2.1200 | 2.1200 | 1,382,900 |
Apr 13, 2022 | 2.2300 | 2.2600 | 2.1400 | 2.1800 | 2.1800 | 894,100 |
Apr 12, 2022 | 2.2900 | 2.3900 | 2.1700 | 2.1900 | 2.1900 | 1,151,700 |
Apr 11, 2022 | 2.2200 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 1,168,600 |
Apr 08, 2022 | 2.4300 | 2.4500 | 2.2700 | 2.2900 | 2.2900 | 1,289,900 |
Apr 07, 2022 | 2.4000 | 2.4700 | 2.3200 | 2.4400 | 2.4400 | 1,251,300 |
Apr 06, 2022 | 2.5300 | 2.5300 | 2.3900 | 2.4300 | 2.4300 | 1,240,100 |
Apr 05, 2022 | 2.7600 | 2.7600 | 2.5500 | 2.5600 | 2.5600 | 1,464,300 |
Apr 04, 2022 | 2.7600 | 2.8400 | 2.7100 | 2.7400 | 2.7400 | 1,333,000 |
Apr 01, 2022 | 2.7900 | 2.8800 | 2.6750 | 2.7400 | 2.7400 | 1,587,200 |
Mar 31, 2022 | 2.9000 | 2.9500 | 2.7700 | 2.7900 | 2.7900 | 1,123,800 |
Mar 30, 2022 | 3.1000 | 3.1200 | 2.9000 | 2.9000 | 2.9000 | 1,000,900 |
Mar 29, 2022 | 2.9600 | 3.1700 | 2.9400 | 3.1300 | 3.1300 | 1,756,700 |
Mar 28, 2022 | 2.8900 | 3.0250 | 2.8200 | 2.8900 | 2.8900 | 1,159,800 |
Mar 25, 2022 | 2.8800 | 2.9250 | 2.7950 | 2.9200 | 2.9200 | 1,112,600 |
Mar 24, 2022 | 3.0800 | 3.1000 | 2.8600 | 2.8700 | 2.8700 | 1,604,800 |
Mar 23, 2022 | 3.0500 | 3.2400 | 3.0100 | 3.0600 | 3.0600 | 1,618,700 |
Mar 22, 2022 | 2.9500 | 3.2000 | 2.9100 | 3.1200 | 3.1200 | 2,241,100 |
Mar 21, 2022 | 2.9700 | 3.1300 | 2.9000 | 2.9500 | 2.9500 | 2,802,300 |
Mar 18, 2022 | 2.8800 | 2.9900 | 2.8220 | 2.9900 | 2.9900 | 4,094,500 |
Mar 17, 2022 | 2.5900 | 2.9850 | 2.5500 | 2.9000 | 2.9000 | 3,915,000 |
Mar 16, 2022 | 2.4800 | 2.6200 | 2.3400 | 2.6200 | 2.6200 | 3,392,500 |
Mar 15, 2022 | 2.0300 | 2.4250 | 2.0100 | 2.3900 | 2.3900 | 2,448,900 |
Mar 14, 2022 | 2.2400 | 2.2490 | 2.0100 | 2.0200 | 2.0200 | 1,391,700 |
Mar 11, 2022 | 2.5100 | 2.5100 | 2.2200 | 2.2300 | 2.2300 | 1,350,900 |
Mar 10, 2022 | 2.5900 | 2.5900 | 2.3700 | 2.5100 | 2.5100 | 2,247,600 |
Mar 09, 2022 | 2.5400 | 2.7800 | 2.4900 | 2.6400 | 2.6400 | 2,418,300 |
Mar 08, 2022 | 2.2800 | 2.5600 | 2.2200 | 2.4700 | 2.4700 | 2,623,100 |
Mar 07, 2022 | 2.4400 | 2.4770 | 2.2300 | 2.2800 | 2.2800 | 2,647,600 |
Mar 04, 2022 | 2.5100 | 2.5600 | 2.4300 | 2.4800 | 2.4800 | 1,360,100 |
Mar 03, 2022 | 2.7800 | 2.7810 | 2.4800 | 2.5000 | 2.5000 | 3,213,900 |
Mar 02, 2022 | 2.7800 | 2.8100 | 2.5700 | 2.7600 | 2.7600 | 4,737,400 |
Mar 01, 2022 | 3.0800 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 3,079,100 |
Feb 28, 2022 | 2.9100 | 3.1100 | 2.8900 | 3.1100 | 3.1100 | 2,141,800 |
Feb 25, 2022 | 2.9200 | 3.0000 | 2.8000 | 2.9900 | 2.9900 | 2,164,400 |
Feb 24, 2022 | 2.6000 | 2.9600 | 2.5800 | 2.9300 | 2.9300 | 2,553,300 |
Feb 23, 2022 | 2.9000 | 2.9400 | 2.7000 | 2.7200 | 2.7200 | 2,791,600 |
Feb 22, 2022 | 2.9200 | 2.9900 | 2.8300 | 2.8800 | 2.8800 | 2,744,700 |
Feb 18, 2022 | 2.7600 | 3.1200 | 2.7500 | 3.0200 | 3.0200 | 4,032,700 |
Feb 17, 2022 | 3.0300 | 3.0300 | 2.7700 | 2.7800 | 2.7800 | 3,786,300 |
Feb 16, 2022 | 2.8000 | 3.1350 | 2.8000 | 3.0700 | 3.0700 | 3,560,800 |
Feb 15, 2022 | 2.8900 | 2.9600 | 2.8050 | 2.8800 | 2.8800 | 4,769,200 |
Feb 14, 2022 | 3.0000 | 3.0000 | 2.8000 | 2.8200 | 2.8200 | 3,461,800 |
Feb 11, 2022 | 3.3000 | 3.3200 | 2.9300 | 2.9500 | 2.9500 | 3,633,600 |
Feb 10, 2022 | 3.2400 | 3.6000 | 3.1900 | 3.2700 | 3.2700 | 6,875,800 |
Feb 09, 2022 | 3.4100 | 3.6000 | 3.1500 | 3.3300 | 3.3300 | 10,763,400 |
Feb 08, 2022 | 2.8200 | 3.8000 | 2.5200 | 3.4400 | 3.4400 | 36,661,500 |
Feb 07, 2022 | 6.6300 | 6.7300 | 6.4300 | 6.5300 | 6.5300 | 5,260,300 |
Feb 04, 2022 | 6.4700 | 6.7300 | 6.2980 | 6.6200 | 6.6200 | 2,887,200 |
Feb 03, 2022 | 7.2000 | 7.2000 | 6.4500 | 6.5600 | 6.5600 | 2,023,900 |
Feb 02, 2022 | 7.5300 | 7.5600 | 7.0100 | 7.2000 | 7.2000 | 1,538,800 |
Feb 01, 2022 | 7.4000 | 7.5300 | 6.9800 | 7.4800 | 7.4800 | 1,732,400 |
Jan 31, 2022 | 7.1700 | 7.4700 | 7.1200 | 7.3900 | 7.3900 | 1,440,700 |
Jan 28, 2022 | 6.8100 | 7.1550 | 6.5600 | 7.1400 | 7.1400 | 1,802,900 |
Jan 27, 2022 | 7.1300 | 7.1900 | 6.8000 | 6.8600 | 6.8600 | 1,606,400 |
Jan 26, 2022 | 7.6000 | 7.6800 | 7.0600 | 7.1500 | 7.1500 | 1,002,200 |
Jan 25, 2022 | 7.5800 | 7.6800 | 7.2400 | 7.4400 | 7.4400 | 1,042,500 |
Jan 24, 2022 | 7.1000 | 7.7700 | 6.8950 | 7.7700 | 7.7700 | 1,937,000 |
Jan 21, 2022 | 7.6100 | 7.7310 | 7.1950 | 7.3900 | 7.3900 | 2,067,400 |
Jan 20, 2022 | 7.8000 | 8.2000 | 7.6900 | 7.7000 | 7.7000 | 1,103,000 |
Jan 19, 2022 | 7.7000 | 7.9400 | 7.6200 | 7.6900 | 7.6900 | 1,610,400 |
Jan 18, 2022 | 7.7400 | 8.1100 | 7.6050 | 7.6700 | 7.6700 | 1,660,800 |
Jan 14, 2022 | 8.2400 | 8.4600 | 7.9100 | 8.2700 | 8.2700 | 981,400 |
Jan 13, 2022 | 8.9200 | 8.9200 | 8.3700 | 8.4100 | 8.4100 | 603,700 |
Jan 12, 2022 | 8.9200 | 9.1900 | 8.6320 | 8.8100 | 8.8100 | 889,000 |
Jan 11, 2022 | 8.6100 | 8.9600 | 8.4400 | 8.8500 | 8.8500 | 1,120,700 |
Jan 10, 2022 | 7.9900 | 8.7400 | 7.9200 | 8.7200 | 8.7200 | 1,738,400 |
Jan 07, 2022 | 7.7100 | 8.1800 | 7.5500 | 8.1100 | 8.1100 | 3,532,000 |
Jan 06, 2022 | 8.4300 | 8.4300 | 7.6300 | 7.7300 | 7.7300 | 3,915,300 |
Jan 05, 2022 | 8.9500 | 9.0900 | 8.3600 | 8.4800 | 8.4800 | 1,242,000 |
Jan 04, 2022 | 8.8600 | 9.1100 | 8.5200 | 9.0100 | 9.0100 | 2,444,800 |
Jan 03, 2022 | 9.1500 | 9.4200 | 8.9600 | 9.4100 | 9.4100 | 1,125,600 |
Dec 31, 2021 | 9.1700 | 9.4290 | 9.0500 | 9.0600 | 9.0600 | 795,300 |
Dec 30, 2021 | 8.8700 | 9.4900 | 8.8600 | 9.2700 | 9.2700 | 756,300 |
Dec 29, 2021 | 9.0300 | 9.0600 | 8.8000 | 8.8900 | 8.8900 | 660,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |