Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 2.4400 | 2.4400 | 2.3200 | 2.4500 | 2.4500 | 12,307 |
May 18, 2022 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 18,616 |
May 17, 2022 | 2.5500 | 2.5500 | 2.4200 | 2.4200 | 2.4200 | 7,074 |
May 16, 2022 | 2.4000 | 2.5400 | 2.4000 | 2.5400 | 2.5400 | 17,954 |
May 13, 2022 | 2.3500 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 40,934 |
May 12, 2022 | 2.3000 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 20,120 |
May 11, 2022 | 2.3400 | 2.4300 | 2.3000 | 2.3100 | 2.3100 | 21,858 |
May 10, 2022 | 2.4500 | 2.4500 | 2.3200 | 2.3200 | 2.3200 | 8,771 |
May 09, 2022 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 11,375 |
May 06, 2022 | 2.4300 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 28,005 |
May 05, 2022 | 2.4600 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 34,050 |
May 04, 2022 | 2.5100 | 2.5100 | 2.4600 | 2.4600 | 2.4600 | 2,537 |
May 03, 2022 | 2.4700 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 24,167 |
May 02, 2022 | 2.5000 | 2.5000 | 2.4100 | 2.4700 | 2.4700 | 25,860 |
Apr 29, 2022 | 2.4800 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 21,124 |
Apr 28, 2022 | 2.5000 | 2.5000 | 2.3000 | 2.4300 | 2.4300 | 50,984 |
Apr 27, 2022 | 2.4800 | 2.5000 | 2.4000 | 2.4900 | 2.4900 | 18,717 |
Apr 26, 2022 | 2.5000 | 2.5000 | 2.3700 | 2.4800 | 2.4800 | 23,165 |
Apr 25, 2022 | 2.5400 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 24,452 |
Apr 22, 2022 | 2.5500 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 73,946 |
Apr 21, 2022 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 3,452 |
Apr 20, 2022 | 2.5800 | 2.6100 | 2.5300 | 2.6100 | 2.6100 | 29,029 |
Apr 19, 2022 | 2.6000 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 8,467 |
Apr 14, 2022 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 16,442 |
Apr 13, 2022 | 2.5700 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 2,434 |
Apr 12, 2022 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | 2.5700 | 14,894 |
Apr 11, 2022 | 2.6500 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 24,661 |
Apr 08, 2022 | 2.5300 | 2.6300 | 2.5100 | 2.5100 | 2.5100 | 28,075 |
Apr 07, 2022 | 2.5100 | 2.6100 | 2.5100 | 2.5300 | 2.5300 | 26,795 |
Apr 06, 2022 | 2.5900 | 2.6100 | 2.5100 | 2.5100 | 2.5100 | 30,642 |
Apr 05, 2022 | 2.6000 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 33,669 |
Apr 04, 2022 | 2.6900 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 31,254 |
Apr 01, 2022 | 2.6900 | 2.6900 | 2.6000 | 2.6200 | 2.6200 | 21,741 |
Mar 31, 2022 | 2.6500 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 66,376 |
Mar 30, 2022 | 2.7000 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | 23,137 |
Mar 29, 2022 | 2.7400 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 12,476 |
Mar 28, 2022 | 2.8300 | 2.8300 | 2.6900 | 2.7400 | 2.7400 | 20,758 |
Mar 25, 2022 | 2.8400 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 10,472 |
Mar 24, 2022 | 2.8500 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 34,899 |
Mar 23, 2022 | 2.8500 | 2.8900 | 2.8200 | 2.8800 | 2.8800 | 27,924 |
Mar 22, 2022 | 2.7900 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 122,632 |
Mar 21, 2022 | 2.7300 | 2.8400 | 2.7300 | 2.7900 | 2.7900 | 5,767 |
Mar 18, 2022 | 2.7900 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 34,516 |
Mar 17, 2022 | 2.5600 | 2.8200 | 2.5500 | 2.7500 | 2.7500 | 84,447 |
Mar 16, 2022 | 2.5200 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 208,547 |
Mar 15, 2022 | 2.4600 | 2.5100 | 2.4400 | 2.5100 | 2.5100 | 62,295 |
Mar 14, 2022 | 2.4600 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 113,414 |
Mar 11, 2022 | 2.4400 | 2.5600 | 2.4200 | 2.4300 | 2.4300 | 68,134 |
Mar 10, 2022 | 2.4500 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 46,813 |
Mar 09, 2022 | 2.4000 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 80,016 |
Mar 08, 2022 | 2.3500 | 2.4000 | 2.2900 | 2.3800 | 2.3800 | 29,493 |
Mar 07, 2022 | 2.4200 | 2.4700 | 2.1100 | 2.3500 | 2.3500 | 125,329 |
Mar 04, 2022 | 2.5200 | 2.5700 | 2.4300 | 2.4300 | 2.4300 | 106,713 |
Mar 03, 2022 | 2.6500 | 2.7000 | 2.5000 | 2.5200 | 2.5200 | 87,280 |
Mar 02, 2022 | 2.5800 | 2.6500 | 2.5400 | 2.6500 | 2.6500 | 73,703 |
Mar 01, 2022 | 2.7000 | 2.7000 | 2.5500 | 2.6400 | 2.6400 | 89,958 |
Feb 28, 2022 | 2.6800 | 2.9200 | 2.5700 | 2.7000 | 2.7000 | 263,533 |
Feb 25, 2022 | 2.6900 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 35,774 |
Feb 24, 2022 | 2.4500 | 2.7000 | 2.2100 | 2.5900 | 2.5900 | 51,416 |
Feb 23, 2022 | 2.5600 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 16,207 |
Feb 22, 2022 | 2.3700 | 2.5800 | 2.3100 | 2.4600 | 2.4600 | 22,115 |
Feb 21, 2022 | 2.4800 | 2.5500 | 2.3700 | 2.4000 | 2.4000 | 36,214 |
Feb 18, 2022 | 2.5200 | 2.5500 | 2.4800 | 2.5100 | 2.5100 | 8,832 |
Feb 17, 2022 | 2.5700 | 2.6600 | 2.4600 | 2.4600 | 2.4600 | 45,848 |
Feb 16, 2022 | 2.7500 | 2.7500 | 2.5900 | 2.6100 | 2.6100 | 128,621 |
Feb 15, 2022 | 2.5500 | 2.7700 | 2.5500 | 2.7000 | 2.7000 | 29,865 |
Feb 14, 2022 | 2.6900 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 40,105 |
Feb 11, 2022 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 7,512 |
Feb 10, 2022 | 2.8000 | 2.8000 | 2.4900 | 2.6000 | 2.6000 | 74,686 |
Feb 09, 2022 | 2.9000 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 27,313 |
Feb 08, 2022 | 2.9400 | 2.9600 | 2.7700 | 2.7800 | 2.7800 | 49,677 |
Feb 07, 2022 | 2.8800 | 2.9000 | 2.7700 | 2.8200 | 2.8200 | 28,352 |
Feb 04, 2022 | 3.0200 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | 10,644 |
Feb 03, 2022 | 3.0600 | 3.0600 | 2.8900 | 3.0400 | 3.0400 | 26,417 |
Feb 02, 2022 | 3.1400 | 3.1500 | 2.9700 | 2.9700 | 2.9700 | 18,948 |
Feb 01, 2022 | 2.9000 | 3.1000 | 2.8500 | 2.9000 | 2.9000 | 66,547 |
Jan 31, 2022 | 2.8500 | 2.9500 | 2.8200 | 2.8200 | 2.8200 | 6,364 |
Jan 28, 2022 | 2.9400 | 2.9400 | 2.7100 | 2.8400 | 2.8400 | 19,626 |
Jan 27, 2022 | 2.7700 | 2.9100 | 2.7000 | 2.8000 | 2.8000 | 19,512 |
Jan 26, 2022 | 2.7400 | 2.9800 | 2.7400 | 2.7700 | 2.7700 | 34,733 |
Jan 25, 2022 | 2.6000 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 46,415 |
Jan 24, 2022 | 2.8600 | 2.8600 | 2.4900 | 2.5500 | 2.5500 | 169,965 |
Jan 21, 2022 | 2.9500 | 2.9500 | 2.7600 | 2.8900 | 2.8900 | 85,307 |
Jan 20, 2022 | 3.0600 | 3.0600 | 2.9100 | 2.9500 | 2.9500 | 12,465 |
Jan 19, 2022 | 2.9800 | 2.9900 | 2.8700 | 2.9600 | 2.9600 | 41,868 |
Jan 18, 2022 | 2.9900 | 3.0800 | 2.9900 | 3.0200 | 3.0200 | 27,799 |
Jan 17, 2022 | 2.9600 | 3.0700 | 2.9500 | 2.9800 | 2.9800 | 55,551 |
Jan 14, 2022 | 3.1700 | 3.2000 | 2.7000 | 2.9500 | 2.9500 | 190,999 |
Jan 13, 2022 | 3.1000 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 37,962 |
Jan 12, 2022 | 3.1000 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 46,260 |
Jan 11, 2022 | 3.0500 | 3.1700 | 3.0300 | 3.0300 | 3.0300 | 23,761 |
Jan 10, 2022 | 3.0700 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 38,342 |
Jan 07, 2022 | 3.1400 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 50,477 |
Jan 05, 2022 | 3.2600 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 23,195 |
Jan 04, 2022 | 3.1600 | 3.3000 | 3.1400 | 3.2500 | 3.2500 | 51,412 |
Jan 03, 2022 | 2.9800 | 3.1300 | 2.9400 | 3.0700 | 3.0700 | 27,493 |
Dec 30, 2021 | 3.0300 | 3.1000 | 2.9800 | 3.0100 | 3.0100 | 36,806 |
Dec 29, 2021 | 3.0300 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 32,164 |
Dec 28, 2021 | 2.9300 | 3.4800 | 2.9300 | 3.0400 | 3.0400 | 159,173 |
Dec 27, 2021 | 2.7000 | 2.8500 | 2.7000 | 2.8100 | 2.8100 | 50,216 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |