Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | 1.8000 | 1.9500 | 1.7400 | 1.7800 | 1.7800 | 93,000 |
Jun 30, 2022 | 1.7100 | 1.9000 | 1.5800 | 1.7300 | 1.7300 | 63,100 |
Jun 29, 2022 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 1,800 |
Jun 28, 2022 | 1.7600 | 1.8700 | 1.7000 | 1.7200 | 1.7200 | 16,500 |
Jun 27, 2022 | 1.9100 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 70,800 |
Jun 24, 2022 | 1.7000 | 1.9400 | 1.7000 | 1.9400 | 1.9400 | 82,600 |
Jun 23, 2022 | 1.7000 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 62,900 |
Jun 22, 2022 | 1.7000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 41,800 |
Jun 21, 2022 | 1.6900 | 1.9000 | 1.6900 | 1.8200 | 1.8200 | 73,200 |
Jun 20, 2022 | 1.6500 | 1.8900 | 1.6500 | 1.8200 | 1.8200 | 38,000 |
Jun 17, 2022 | 1.6100 | 1.7800 | 1.5850 | 1.6900 | 1.6900 | 87,700 |
Jun 16, 2022 | 1.8100 | 1.8100 | 1.5800 | 1.5800 | 1.5800 | 81,100 |
Jun 15, 2022 | 1.8000 | 1.9000 | 1.7400 | 1.8000 | 1.8000 | 93,400 |
Jun 14, 2022 | 1.8400 | 1.9100 | 1.7800 | 1.8200 | 1.8200 | 29,700 |
Jun 13, 2022 | 1.8300 | 1.9000 | 1.7200 | 1.8900 | 1.8900 | 85,400 |
Jun 10, 2022 | 2.0100 | 2.0300 | 1.8500 | 1.9500 | 1.9500 | 34,900 |
Jun 09, 2022 | 2.2200 | 2.2200 | 2.0000 | 2.0000 | 2.0000 | 39,500 |
Jun 08, 2022 | 1.9900 | 2.2500 | 1.9900 | 2.2500 | 2.2500 | 63,300 |
Jun 07, 2022 | 1.9100 | 2.0400 | 1.8500 | 2.0200 | 2.0200 | 36,900 |
Jun 06, 2022 | 2.0400 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 132,900 |
Jun 03, 2022 | 2.0600 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 99,300 |
Jun 02, 2022 | 2.1600 | 2.1700 | 2.0700 | 2.1500 | 2.1500 | 53,200 |
Jun 01, 2022 | 2.4000 | 2.4700 | 2.1100 | 2.1600 | 2.1600 | 122,400 |
May 31, 2022 | 2.7200 | 2.7300 | 2.3600 | 2.4000 | 2.4000 | 471,500 |
May 30, 2022 | 2.2800 | 2.7500 | 2.1800 | 2.7300 | 2.7300 | 151,700 |
May 27, 2022 | 2.1500 | 2.2800 | 2.0650 | 2.2000 | 2.2000 | 71,000 |
May 26, 2022 | 2.0400 | 2.1900 | 1.9500 | 2.1000 | 2.1000 | 77,200 |
May 25, 2022 | 1.8900 | 2.0800 | 1.8900 | 2.0100 | 2.0100 | 51,400 |
May 24, 2022 | 2.0300 | 2.0600 | 1.8800 | 1.9300 | 1.9300 | 66,500 |
May 20, 2022 | 2.0400 | 2.1300 | 1.9600 | 1.9600 | 1.9600 | 115,700 |
May 19, 2022 | 1.9900 | 2.2300 | 1.9900 | 2.2300 | 2.2300 | 107,900 |
May 18, 2022 | 2.1700 | 2.1900 | 1.9900 | 2.0600 | 2.0600 | 241,900 |
May 17, 2022 | 2.2100 | 2.3400 | 2.1300 | 2.1900 | 2.1900 | 118,400 |
May 16, 2022 | 2.5400 | 2.5400 | 2.2100 | 2.2100 | 2.2100 | 60,600 |
May 13, 2022 | 2.2000 | 2.6100 | 2.1500 | 2.6000 | 2.6000 | 94,600 |
May 12, 2022 | 2.2800 | 2.5600 | 2.1500 | 2.2700 | 2.2700 | 59,500 |
May 11, 2022 | 2.6800 | 2.7600 | 2.2800 | 2.2800 | 2.2800 | 70,500 |
May 10, 2022 | 2.6800 | 2.8300 | 2.5100 | 2.8200 | 2.8200 | 179,000 |
May 09, 2022 | 2.5100 | 2.6500 | 2.4400 | 2.6500 | 2.6500 | 84,600 |
May 06, 2022 | 2.5700 | 2.6300 | 2.4300 | 2.4900 | 2.4900 | 102,400 |
May 05, 2022 | 2.9100 | 2.9100 | 2.5750 | 2.6000 | 2.6000 | 125,500 |
May 04, 2022 | 2.9400 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 116,300 |
May 03, 2022 | 3.0700 | 3.0700 | 2.7900 | 2.8600 | 2.8600 | 77,700 |
May 02, 2022 | 2.9200 | 3.1000 | 2.7800 | 3.1000 | 3.1000 | 50,400 |
Apr 29, 2022 | 3.1000 | 3.1100 | 2.9300 | 2.9300 | 2.9300 | 109,600 |
Apr 28, 2022 | 2.9200 | 3.1800 | 2.8600 | 3.1800 | 3.1800 | 147,500 |
Apr 27, 2022 | 2.7500 | 2.8400 | 2.6700 | 2.8400 | 2.8400 | 110,300 |
Apr 26, 2022 | 2.8200 | 2.8200 | 2.6100 | 2.7500 | 2.7500 | 46,300 |
Apr 25, 2022 | 2.5800 | 2.9000 | 2.5800 | 2.9000 | 2.9000 | 57,600 |
Apr 22, 2022 | 2.6700 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 41,900 |
Apr 21, 2022 | 2.8800 | 2.8900 | 2.5900 | 2.6500 | 2.6500 | 141,400 |
Apr 20, 2022 | 2.9200 | 2.9600 | 2.6800 | 2.9500 | 2.9500 | 151,700 |
Apr 19, 2022 | 3.0500 | 3.0600 | 2.7500 | 2.8900 | 2.8900 | 92,800 |
Apr 18, 2022 | 3.0700 | 3.0700 | 2.9200 | 2.9800 | 2.9800 | 506,800 |
Apr 14, 2022 | 3.1800 | 3.3200 | 3.0900 | 3.1100 | 3.1100 | 29,600 |
Apr 13, 2022 | 3.1400 | 3.4200 | 3.0700 | 3.0700 | 3.0700 | 7,700 |
Apr 12, 2022 | 2.9500 | 3.1500 | 2.8800 | 3.0000 | 3.0000 | 299,700 |
Apr 11, 2022 | 3.1300 | 3.1300 | 2.8850 | 3.0000 | 3.0000 | 52,400 |
Apr 08, 2022 | 3.0400 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 7,200 |
Apr 07, 2022 | 3.0300 | 3.1200 | 2.9000 | 3.0100 | 3.0100 | 147,900 |
Apr 06, 2022 | 3.0100 | 3.1300 | 2.8300 | 3.0100 | 3.0100 | 45,300 |
Apr 05, 2022 | 3.1000 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 5,000 |
Apr 04, 2022 | 3.2700 | 3.2700 | 3.0000 | 3.1700 | 3.1700 | 45,600 |
Apr 01, 2022 | 3.5300 | 3.5300 | 3.1100 | 3.1800 | 3.1800 | 44,000 |
Mar 31, 2022 | 3.4500 | 3.5200 | 3.3100 | 3.4300 | 3.4300 | 237,500 |
Mar 30, 2022 | 2.9700 | 3.6300 | 2.9700 | 3.5200 | 3.5200 | 444,900 |
Mar 29, 2022 | 2.9500 | 3.1200 | 2.8300 | 2.9800 | 2.9800 | 52,400 |
Mar 28, 2022 | 2.9100 | 3.0200 | 2.8200 | 2.9500 | 2.9500 | 23,800 |
Mar 25, 2022 | 3.0500 | 3.0600 | 2.9300 | 3.0000 | 3.0000 | 67,800 |
Mar 24, 2022 | 3.3000 | 3.3000 | 3.0100 | 3.0400 | 3.0400 | 53,300 |
Mar 23, 2022 | 3.2700 | 3.2700 | 3.0900 | 3.2700 | 3.2700 | 22,000 |
Mar 22, 2022 | 3.0600 | 3.4000 | 3.0200 | 3.2300 | 3.2300 | 237,500 |
Mar 21, 2022 | 3.4000 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 188,500 |
Mar 18, 2022 | 3.1700 | 3.4100 | 3.1700 | 3.2700 | 3.2700 | 264,500 |
Mar 17, 2022 | 3.0100 | 3.2700 | 2.9600 | 3.1600 | 3.1600 | 120,500 |
Mar 16, 2022 | 2.6500 | 2.9800 | 2.6500 | 2.9700 | 2.9700 | 1,010,000 |
Mar 15, 2022 | 2.6400 | 2.6800 | 2.5050 | 2.5900 | 2.5900 | 161,900 |
Mar 14, 2022 | 2.8600 | 2.8600 | 2.4600 | 2.5300 | 2.5300 | 104,200 |
Mar 11, 2022 | 2.8200 | 2.8800 | 2.6400 | 2.7400 | 2.7400 | 114,300 |
Mar 10, 2022 | 3.1000 | 3.1000 | 2.7400 | 2.8300 | 2.8300 | 163,200 |
Mar 09, 2022 | 3.0000 | 3.1300 | 2.8300 | 3.0000 | 3.0000 | 226,700 |
Mar 08, 2022 | 3.0000 | 3.1800 | 2.8700 | 2.9500 | 2.9500 | 1,844,300 |
Mar 07, 2022 | 3.4300 | 3.4300 | 2.8600 | 2.8700 | 2.8700 | 437,600 |
Mar 04, 2022 | 3.2900 | 3.4400 | 3.2400 | 3.3600 | 3.3600 | 74,100 |
Mar 03, 2022 | 3.6000 | 3.6800 | 3.2600 | 3.3100 | 3.3100 | 129,200 |
Mar 02, 2022 | 3.6900 | 3.6900 | 3.3500 | 3.6000 | 3.6000 | 268,600 |
Mar 01, 2022 | 4.0200 | 4.1150 | 3.4500 | 3.5700 | 3.5700 | 333,200 |
Feb 28, 2022 | 4.3800 | 4.3800 | 3.9600 | 4.1300 | 4.1300 | 730,800 |
Feb 25, 2022 | 4.3600 | 4.3600 | 4.1600 | 4.2200 | 4.2200 | 230,800 |
Feb 24, 2022 | 5.2000 | 5.2000 | 4.1200 | 4.3000 | 4.3000 | 139,300 |
Feb 23, 2022 | 5.2800 | 5.4200 | 5.2300 | 5.2300 | 5.2300 | 68,600 |
Feb 22, 2022 | 5.2600 | 5.4300 | 5.1900 | 5.4100 | 5.4100 | 51,200 |
Feb 18, 2022 | 5.4500 | 5.6200 | 5.2900 | 5.3900 | 5.3900 | 134,500 |
Feb 17, 2022 | 5.9800 | 5.9800 | 5.4700 | 5.4700 | 5.4700 | 44,500 |
Feb 16, 2022 | 5.8600 | 6.0100 | 5.6400 | 5.9700 | 5.9700 | 83,500 |
Feb 15, 2022 | 5.7300 | 6.0500 | 5.7300 | 5.9800 | 5.9800 | 22,000 |
Feb 14, 2022 | 6.2100 | 6.2100 | 5.7000 | 5.8300 | 5.8300 | 25,100 |
Feb 11, 2022 | 6.1000 | 6.3000 | 5.7500 | 5.8000 | 5.8000 | 156,900 |
Feb 10, 2022 | 6.1800 | 6.5800 | 6.1500 | 6.2700 | 6.2700 | 61,600 |
Feb 09, 2022 | 6.2600 | 6.8700 | 6.2500 | 6.8000 | 6.8000 | 24,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |