Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 2.5400 | 2.5700 | 2.2850 | 2.3300 | 2.3300 | 1,080,500 |
Jul 05, 2022 | 2.3800 | 2.5450 | 2.3200 | 2.5300 | 2.5300 | 1,650,400 |
Jul 01, 2022 | 2.4300 | 2.5650 | 2.3800 | 2.4800 | 2.4800 | 1,056,200 |
Jun 30, 2022 | 2.4500 | 2.4950 | 2.3900 | 2.4800 | 2.4800 | 1,125,500 |
Jun 29, 2022 | 2.6900 | 2.7100 | 2.4600 | 2.5000 | 2.5000 | 1,167,500 |
Jun 28, 2022 | 2.9200 | 3.0650 | 2.7000 | 2.7100 | 2.7100 | 813,500 |
Jun 27, 2022 | 3.1900 | 3.2400 | 2.8600 | 2.8900 | 2.8900 | 1,079,400 |
Jun 24, 2022 | 3.0000 | 3.1900 | 2.9600 | 3.1800 | 3.1800 | 4,426,400 |
Jun 23, 2022 | 2.7500 | 3.0000 | 2.7300 | 2.9800 | 2.9800 | 1,160,700 |
Jun 22, 2022 | 2.5800 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 885,600 |
Jun 21, 2022 | 2.6100 | 2.7300 | 2.6100 | 2.6700 | 2.6700 | 1,105,500 |
Jun 17, 2022 | 2.5400 | 2.6800 | 2.5150 | 2.5600 | 2.5600 | 1,470,100 |
Jun 16, 2022 | 2.5600 | 2.6850 | 2.4700 | 2.5300 | 2.5300 | 1,383,200 |
Jun 15, 2022 | 2.5200 | 2.7100 | 2.4800 | 2.6900 | 2.6900 | 1,550,800 |
Jun 14, 2022 | 2.6600 | 2.6600 | 2.4350 | 2.4700 | 2.4700 | 1,024,000 |
Jun 13, 2022 | 2.7200 | 2.8300 | 2.6200 | 2.6400 | 2.6400 | 1,643,300 |
Jun 10, 2022 | 2.7900 | 2.9450 | 2.7550 | 2.8900 | 2.8900 | 1,179,800 |
Jun 09, 2022 | 2.9500 | 3.0200 | 2.8700 | 2.8800 | 2.8800 | 822,100 |
Jun 08, 2022 | 3.0300 | 3.1500 | 2.9550 | 2.9900 | 2.9900 | 872,900 |
Jun 07, 2022 | 2.9700 | 3.0800 | 2.9350 | 3.0600 | 3.0600 | 1,274,300 |
Jun 06, 2022 | 2.9400 | 3.0550 | 2.9300 | 3.0200 | 3.0200 | 1,384,700 |
Jun 03, 2022 | 2.9900 | 3.0300 | 2.8550 | 2.8900 | 2.8900 | 773,300 |
Jun 02, 2022 | 2.8800 | 3.0600 | 2.8400 | 3.0600 | 3.0600 | 1,140,700 |
Jun 01, 2022 | 2.9300 | 3.0000 | 2.8300 | 2.8800 | 2.8800 | 1,162,400 |
May 31, 2022 | 3.0500 | 3.0850 | 2.8450 | 2.9200 | 2.9200 | 2,348,100 |
May 27, 2022 | 3.0000 | 3.1050 | 2.9850 | 3.0700 | 3.0700 | 1,909,300 |
May 26, 2022 | 2.6300 | 3.0500 | 2.6060 | 2.9900 | 2.9900 | 1,679,700 |
May 25, 2022 | 2.4500 | 2.6400 | 2.4500 | 2.6100 | 2.6100 | 1,018,200 |
May 24, 2022 | 2.4900 | 2.4900 | 2.3150 | 2.4500 | 2.4500 | 1,294,700 |
May 23, 2022 | 2.4900 | 2.5900 | 2.4200 | 2.5300 | 2.5300 | 1,698,500 |
May 20, 2022 | 2.7600 | 2.8000 | 2.4300 | 2.4800 | 2.4800 | 1,863,500 |
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 | 1,551,700 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |