Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 2.2900 | 2.4570 | 2.2500 | 2.4300 | 2.4300 | 161,300 |
Aug 11, 2022 | 2.2900 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 68,200 |
Aug 10, 2022 | 2.1400 | 2.2500 | 2.0900 | 2.2300 | 2.2300 | 100,600 |
Aug 09, 2022 | 2.1900 | 2.1900 | 2.0500 | 2.1200 | 2.1200 | 34,400 |
Aug 08, 2022 | 2.1500 | 2.2000 | 2.0900 | 2.1600 | 2.1600 | 92,100 |
Aug 05, 2022 | 2.0600 | 2.2200 | 2.0200 | 2.1700 | 2.1700 | 153,000 |
Aug 04, 2022 | 1.9000 | 2.1300 | 1.8700 | 2.0600 | 2.0600 | 253,700 |
Aug 03, 2022 | 1.7900 | 1.8900 | 1.7900 | 1.8700 | 1.8700 | 76,300 |
Aug 02, 2022 | 1.7400 | 1.8400 | 1.7000 | 1.8300 | 1.8300 | 63,000 |
Aug 01, 2022 | 1.7000 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 49,800 |
Jul 29, 2022 | 1.7100 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 35,000 |
Jul 28, 2022 | 1.6800 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 72,600 |
Jul 27, 2022 | 1.6600 | 1.7300 | 1.6420 | 1.6600 | 1.6600 | 68,300 |
Jul 26, 2022 | 1.6500 | 1.7140 | 1.6100 | 1.6400 | 1.6400 | 31,500 |
Jul 25, 2022 | 1.6400 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 18,500 |
Jul 22, 2022 | 1.6900 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 91,900 |
Jul 21, 2022 | 1.6900 | 1.7500 | 1.6730 | 1.6900 | 1.6900 | 39,200 |
Jul 20, 2022 | 1.6200 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 107,200 |
Jul 19, 2022 | 1.6200 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 69,100 |
Jul 18, 2022 | 1.6800 | 1.7000 | 1.6050 | 1.6200 | 1.6200 | 63,100 |
Jul 15, 2022 | 1.6300 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 63,200 |
Jul 14, 2022 | 1.5800 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 77,900 |
Jul 13, 2022 | 1.7100 | 1.7600 | 1.6400 | 1.6400 | 1.6400 | 96,000 |
Jul 12, 2022 | 1.7500 | 1.8140 | 1.7000 | 1.7400 | 1.7400 | 73,800 |
Jul 11, 2022 | 1.8200 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 37,800 |
Jul 08, 2022 | 1.8500 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 36,100 |
Jul 07, 2022 | 1.7900 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 33,400 |
Jul 06, 2022 | 1.8800 | 1.8900 | 1.6850 | 1.7800 | 1.7800 | 83,800 |
Jul 05, 2022 | 1.9000 | 1.9400 | 1.7500 | 1.8800 | 1.8800 | 141,900 |
Jul 01, 2022 | 1.9100 | 1.9800 | 1.8400 | 1.9200 | 1.9200 | 67,100 |
Jun 30, 2022 | 1.8500 | 1.9900 | 1.8400 | 1.9300 | 1.9300 | 70,000 |
Jun 29, 2022 | 1.9500 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 105,400 |
Jun 28, 2022 | 1.9600 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 87,200 |
Jun 27, 2022 | 2.0200 | 2.0430 | 1.9700 | 1.9700 | 1.9700 | 90,300 |
Jun 24, 2022 | 2.0700 | 2.1100 | 1.9900 | 2.0200 | 2.0200 | 184,700 |
Jun 23, 2022 | 2.0400 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 387,500 |
Jun 22, 2022 | 2.1200 | 2.4700 | 1.9800 | 2.0700 | 2.0700 | 11,322,300 |
Jun 21, 2022 | 1.8900 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 40,600 |
Jun 17, 2022 | 1.8600 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 40,600 |
Jun 16, 2022 | 1.8500 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 94,200 |
Jun 15, 2022 | 1.8800 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 57,900 |
Jun 14, 2022 | 1.8600 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 85,600 |
Jun 13, 2022 | 1.9900 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 115,800 |
Jun 10, 2022 | 2.1700 | 2.2000 | 2.0500 | 2.0840 | 2.0840 | 54,100 |
Jun 09, 2022 | 2.1800 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 41,900 |
Jun 08, 2022 | 2.0600 | 2.2390 | 2.0600 | 2.1900 | 2.1900 | 59,300 |
Jun 07, 2022 | 2.0700 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 47,500 |
Jun 06, 2022 | 2.0500 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 45,300 |
Jun 03, 2022 | 2.0500 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 52,600 |
Jun 02, 2022 | 1.9800 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 28,000 |
Jun 01, 2022 | 1.9500 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 33,600 |
May 31, 2022 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 53,000 |
May 27, 2022 | 2.0200 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 63,900 |
May 26, 2022 | 2.0000 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 57,000 |
May 25, 2022 | 2.0000 | 2.0810 | 1.9800 | 2.0440 | 2.0440 | 50,200 |
May 24, 2022 | 2.0400 | 2.0400 | 1.9650 | 2.0100 | 2.0100 | 83,100 |
May 23, 2022 | 2.1000 | 2.1150 | 2.0000 | 2.0800 | 2.0800 | 83,100 |
May 20, 2022 | 2.2400 | 2.2400 | 1.8460 | 2.0600 | 2.0600 | 230,000 |
May 19, 2022 | 2.1500 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 33,000 |
May 18, 2022 | 2.2500 | 2.2700 | 2.1000 | 2.1000 | 2.1000 | 52,200 |
May 17, 2022 | 2.1600 | 2.2100 | 2.0800 | 2.1700 | 2.1700 | 37,500 |
May 16, 2022 | 2.0700 | 2.1800 | 2.0300 | 2.0500 | 2.0500 | 40,800 |
May 13, 2022 | 1.8800 | 2.0600 | 1.8800 | 2.0000 | 2.0000 | 81,700 |
May 12, 2022 | 1.8400 | 1.8700 | 1.7720 | 1.8600 | 1.8600 | 160,600 |
May 11, 2022 | 1.9000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 262,100 |
May 10, 2022 | 2.2000 | 2.2000 | 2.0100 | 2.0700 | 2.0700 | 118,600 |
May 09, 2022 | 2.4000 | 2.4000 | 2.1260 | 2.1400 | 2.1400 | 155,600 |
May 06, 2022 | 2.3300 | 2.4500 | 2.2720 | 2.4000 | 2.4000 | 98,000 |
May 05, 2022 | 2.4700 | 2.4700 | 2.3500 | 2.3700 | 2.3700 | 58,800 |
May 04, 2022 | 2.3100 | 2.4900 | 2.2700 | 2.4800 | 2.4800 | 66,800 |
May 03, 2022 | 2.3380 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 76,100 |
May 02, 2022 | 2.4200 | 2.4400 | 2.2500 | 2.3200 | 2.3200 | 64,500 |
Apr 29, 2022 | 2.4300 | 2.5060 | 2.3200 | 2.3700 | 2.3700 | 74,800 |
Apr 28, 2022 | 2.5000 | 2.5250 | 2.4000 | 2.4300 | 2.4300 | 62,800 |
Apr 27, 2022 | 2.4800 | 2.5900 | 2.4500 | 2.4500 | 2.4500 | 84,900 |
Apr 26, 2022 | 2.4900 | 2.5500 | 2.3570 | 2.4700 | 2.4700 | 132,200 |
Apr 25, 2022 | 2.4800 | 2.5500 | 2.2800 | 2.4800 | 2.4800 | 189,700 |
Apr 22, 2022 | 2.6300 | 2.6400 | 2.4100 | 2.4400 | 2.4400 | 364,700 |
Apr 21, 2022 | 2.7200 | 3.5000 | 2.6000 | 2.6500 | 2.6500 | 2,960,300 |
Apr 20, 2022 | 2.7100 | 2.7700 | 2.6340 | 2.7300 | 2.7300 | 47,700 |
Apr 19, 2022 | 2.6400 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 65,200 |
Apr 18, 2022 | 2.9300 | 2.9300 | 2.6300 | 2.6600 | 2.6600 | 112,300 |
Apr 14, 2022 | 2.9300 | 2.9940 | 2.8500 | 2.9000 | 2.9000 | 76,700 |
Apr 13, 2022 | 3.1200 | 3.1400 | 2.9100 | 2.9700 | 2.9700 | 144,800 |
Apr 12, 2022 | 2.7100 | 3.1900 | 2.6800 | 3.0600 | 3.0600 | 494,100 |
Apr 11, 2022 | 2.8400 | 2.8840 | 2.6200 | 2.6800 | 2.6800 | 108,300 |
Apr 08, 2022 | 2.9200 | 3.0500 | 2.8900 | 2.9200 | 2.9200 | 107,400 |
Apr 07, 2022 | 2.7600 | 2.9800 | 2.5200 | 2.9000 | 2.9000 | 274,600 |
Apr 06, 2022 | 3.2000 | 3.4000 | 2.7100 | 2.7600 | 2.7600 | 327,000 |
Apr 05, 2022 | 2.9100 | 3.4490 | 2.9000 | 3.2500 | 3.2500 | 624,800 |
Apr 04, 2022 | 2.6900 | 2.8800 | 2.6400 | 2.8600 | 2.8600 | 112,100 |
Apr 01, 2022 | 2.6000 | 2.6800 | 2.5000 | 2.6300 | 2.6300 | 101,000 |
Mar 31, 2022 | 2.3600 | 2.6400 | 2.3600 | 2.6200 | 2.6200 | 202,500 |
Mar 30, 2022 | 2.3900 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 44,700 |
Mar 29, 2022 | 2.2500 | 2.4200 | 2.2500 | 2.3900 | 2.3900 | 75,300 |
Mar 28, 2022 | 2.3600 | 2.3650 | 2.2500 | 2.2800 | 2.2800 | 48,100 |
Mar 25, 2022 | 2.3800 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 34,700 |
Mar 24, 2022 | 2.2900 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 43,700 |
Mar 23, 2022 | 2.2100 | 2.3000 | 2.2100 | 2.2800 | 2.2800 | 47,600 |
Mar 22, 2022 | 2.2400 | 2.2780 | 2.2000 | 2.2200 | 2.2200 | 52,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |