Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 2.3500 | 2.4900 | 2.3300 | 2.3800 | 2.3800 | 21,500 |
Aug 04, 2022 | 2.3500 | 2.4200 | 2.3000 | 2.3400 | 2.3400 | 16,700 |
Aug 03, 2022 | 2.3800 | 2.5180 | 2.3000 | 2.3000 | 2.3000 | 8,200 |
Aug 02, 2022 | 2.3300 | 2.4000 | 2.3300 | 2.3900 | 2.3900 | 11,700 |
Aug 01, 2022 | 2.3000 | 2.4110 | 2.2900 | 2.3300 | 2.3300 | 20,400 |
Jul 29, 2022 | 2.3900 | 2.4900 | 2.3500 | 2.4280 | 2.4280 | 20,200 |
Jul 28, 2022 | 2.3800 | 2.4100 | 2.3000 | 2.3600 | 2.3600 | 24,600 |
Jul 27, 2022 | 2.2700 | 2.4200 | 2.2500 | 2.3600 | 2.3600 | 19,500 |
Jul 26, 2022 | 2.3100 | 2.3900 | 2.1700 | 2.2900 | 2.2900 | 12,100 |
Jul 25, 2022 | 2.5300 | 2.5300 | 2.3200 | 2.3400 | 2.3400 | 21,000 |
Jul 22, 2022 | 2.7800 | 2.7800 | 2.5100 | 2.5500 | 2.5500 | 37,300 |
Jul 21, 2022 | 2.6400 | 2.7600 | 2.6100 | 2.7100 | 2.7100 | 71,700 |
Jul 20, 2022 | 2.5400 | 2.6400 | 2.5400 | 2.5900 | 2.5900 | 16,400 |
Jul 19, 2022 | 2.6400 | 2.6400 | 2.5200 | 2.5400 | 2.5400 | 47,400 |
Jul 18, 2022 | 2.5800 | 2.6400 | 2.4900 | 2.6070 | 2.6070 | 30,100 |
Jul 15, 2022 | 2.6000 | 2.6160 | 2.4700 | 2.5150 | 2.5150 | 17,700 |
Jul 14, 2022 | 2.4300 | 2.6300 | 2.4300 | 2.5000 | 2.5000 | 35,700 |
Jul 13, 2022 | 2.4200 | 2.5100 | 2.3900 | 2.4800 | 2.4800 | 13,100 |
Jul 12, 2022 | 2.4900 | 2.6400 | 2.4100 | 2.4900 | 2.4900 | 12,500 |
Jul 11, 2022 | 2.4100 | 2.5900 | 2.4000 | 2.4550 | 2.4550 | 49,200 |
Jul 08, 2022 | 2.2000 | 2.5000 | 2.1100 | 2.4400 | 2.4400 | 82,400 |
Jul 07, 2022 | 2.1660 | 2.1660 | 1.9400 | 2.1350 | 2.1350 | 22,600 |
Jul 06, 2022 | 2.0900 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 13,900 |
Jul 05, 2022 | 1.9600 | 2.1400 | 1.9600 | 2.0700 | 2.0700 | 10,200 |
Jul 01, 2022 | 2.1000 | 2.1000 | 1.9330 | 1.9800 | 1.9800 | 17,100 |
Jun 30, 2022 | 1.9800 | 2.1000 | 1.9550 | 2.0500 | 2.0500 | 13,100 |
Jun 29, 2022 | 2.0200 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 5,400 |
Jun 28, 2022 | 1.8900 | 2.1000 | 1.8700 | 1.9300 | 1.9300 | 35,300 |
Jun 27, 2022 | 1.9000 | 2.0000 | 1.8690 | 1.9600 | 1.9600 | 32,400 |
Jun 24, 2022 | 1.9900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 38,300 |
Jun 23, 2022 | 1.8200 | 2.0200 | 1.8200 | 1.9200 | 1.9200 | 20,200 |
Jun 22, 2022 | 1.9100 | 1.9900 | 1.9100 | 1.9200 | 1.9200 | 19,700 |
Jun 21, 2022 | 1.9000 | 2.0700 | 1.8500 | 1.9000 | 1.9000 | 29,200 |
Jun 17, 2022 | 1.9600 | 2.0000 | 1.9100 | 1.9700 | 1.9700 | 19,800 |
Jun 16, 2022 | 1.8200 | 2.1000 | 1.8200 | 1.9800 | 1.9800 | 68,400 |
Jun 15, 2022 | 1.8200 | 1.9640 | 1.7200 | 1.8700 | 1.8700 | 58,900 |
Jun 14, 2022 | 1.7000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 11,600 |
Jun 13, 2022 | 1.8300 | 1.8300 | 1.6200 | 1.6700 | 1.6700 | 50,400 |
Jun 10, 2022 | 1.9600 | 2.0300 | 1.7980 | 1.8300 | 1.8300 | 149,400 |
Jun 09, 2022 | 1.8800 | 2.0700 | 1.8800 | 1.9800 | 1.9800 | 54,900 |
Jun 08, 2022 | 2.0800 | 2.0800 | 1.8500 | 1.9600 | 1.9600 | 137,800 |
Jun 07, 2022 | 2.0200 | 2.0550 | 1.9700 | 1.9700 | 1.9700 | 52,200 |
Jun 06, 2022 | 2.0500 | 2.0820 | 1.9400 | 1.9800 | 1.9800 | 58,000 |
Jun 03, 2022 | 2.1000 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 26,400 |
Jun 02, 2022 | 2.0100 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 31,800 |
Jun 01, 2022 | 2.1900 | 2.2300 | 1.9800 | 2.0100 | 2.0100 | 35,800 |
May 31, 2022 | 2.2700 | 2.2700 | 2.1450 | 2.2200 | 2.2200 | 46,300 |
May 27, 2022 | 2.2100 | 2.2900 | 2.1600 | 2.2200 | 2.2200 | 58,600 |
May 26, 2022 | 2.1000 | 2.2300 | 2.0440 | 2.1600 | 2.1600 | 21,000 |
May 25, 2022 | 1.9600 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 35,500 |
May 24, 2022 | 2.0500 | 2.0500 | 1.8800 | 1.9800 | 1.9800 | 66,000 |
May 23, 2022 | 1.9800 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 46,500 |
May 20, 2022 | 1.9600 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 26,200 |
May 19, 2022 | 1.9700 | 2.0200 | 1.8800 | 1.9200 | 1.9200 | 56,900 |
May 18, 2022 | 2.0100 | 2.0800 | 1.8900 | 1.9500 | 1.9500 | 77,100 |
May 17, 2022 | 1.9500 | 2.0700 | 1.9000 | 2.0600 | 2.0600 | 162,100 |
May 16, 2022 | 2.1100 | 2.2000 | 1.9600 | 1.9900 | 1.9900 | 1,119,300 |
May 13, 2022 | 2.2200 | 2.2400 | 1.9800 | 2.2400 | 2.2400 | 124,400 |
May 12, 2022 | 1.7000 | 1.9300 | 1.6900 | 1.9050 | 1.9050 | 51,800 |
May 11, 2022 | 2.1500 | 2.1700 | 1.7000 | 1.7900 | 1.7900 | 207,900 |
May 10, 2022 | 2.1500 | 2.2800 | 2.0100 | 2.0700 | 2.0700 | 124,400 |
May 09, 2022 | 2.3170 | 2.3600 | 2.0530 | 2.1000 | 2.1000 | 78,700 |
May 06, 2022 | 2.4700 | 2.5170 | 2.3100 | 2.3700 | 2.3700 | 45,500 |
May 05, 2022 | 2.6200 | 2.6250 | 2.4300 | 2.4700 | 2.4700 | 61,100 |
May 04, 2022 | 2.5100 | 2.6600 | 2.5000 | 2.6100 | 2.6100 | 33,400 |
May 03, 2022 | 2.5300 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 17,600 |
May 02, 2022 | 2.6000 | 2.6000 | 2.5050 | 2.5200 | 2.5200 | 27,300 |
Apr 29, 2022 | 2.5900 | 2.6600 | 2.5800 | 2.6300 | 2.6300 | 25,600 |
Apr 28, 2022 | 2.5840 | 2.6200 | 2.5200 | 2.6200 | 2.6200 | 15,000 |
Apr 27, 2022 | 2.5750 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 27,000 |
Apr 26, 2022 | 2.6100 | 2.6100 | 2.5200 | 2.5400 | 2.5400 | 46,600 |
Apr 25, 2022 | 2.6550 | 2.6550 | 2.5600 | 2.6100 | 2.6100 | 22,000 |
Apr 22, 2022 | 2.7200 | 2.7200 | 2.6100 | 2.6800 | 2.6800 | 27,000 |
Apr 21, 2022 | 2.7700 | 2.8380 | 2.6450 | 2.6900 | 2.6900 | 33,300 |
Apr 20, 2022 | 2.8500 | 2.8600 | 2.7110 | 2.7300 | 2.7300 | 9,200 |
Apr 19, 2022 | 2.7500 | 2.8500 | 2.7090 | 2.8100 | 2.8100 | 23,700 |
Apr 18, 2022 | 2.7900 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 35,200 |
Apr 14, 2022 | 2.8500 | 2.9000 | 2.6500 | 2.7200 | 2.7200 | 84,800 |
Apr 13, 2022 | 2.7100 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 43,400 |
Apr 12, 2022 | 2.6000 | 2.7000 | 2.5700 | 2.6800 | 2.6800 | 95,700 |
Apr 11, 2022 | 2.5600 | 2.7600 | 2.5500 | 2.5600 | 2.5600 | 120,900 |
Apr 08, 2022 | 2.8400 | 2.8500 | 2.5600 | 2.6300 | 2.6300 | 222,800 |
Apr 07, 2022 | 2.8450 | 2.8730 | 2.7000 | 2.7300 | 2.7300 | 163,700 |
Apr 06, 2022 | 2.9200 | 2.9730 | 2.8400 | 2.8400 | 2.8400 | 118,400 |
Apr 05, 2022 | 3.0800 | 3.1200 | 2.9400 | 2.9900 | 2.9900 | 190,300 |
Apr 04, 2022 | 3.0600 | 3.1820 | 3.0500 | 3.1300 | 3.1300 | 105,000 |
Apr 01, 2022 | 3.2500 | 3.2650 | 3.0200 | 3.0900 | 3.0900 | 324,600 |
Mar 31, 2022 | 3.3300 | 3.9800 | 3.3000 | 3.3600 | 3.3600 | 2,404,700 |
Mar 30, 2022 | 3.2300 | 3.2700 | 3.1000 | 3.2400 | 3.2400 | 62,700 |
Mar 29, 2022 | 3.0700 | 3.2300 | 3.0700 | 3.1500 | 3.1500 | 36,800 |
Mar 28, 2022 | 3.1200 | 3.1700 | 3.0700 | 3.1300 | 3.1300 | 24,400 |
Mar 25, 2022 | 3.2300 | 3.2350 | 3.0600 | 3.1300 | 3.1300 | 82,000 |
Mar 24, 2022 | 3.3000 | 3.4500 | 3.1580 | 3.1800 | 3.1800 | 115,000 |
Mar 23, 2022 | 3.3700 | 3.5800 | 3.2700 | 3.3200 | 3.3200 | 235,400 |
Mar 22, 2022 | 3.5300 | 3.5650 | 3.3280 | 3.4400 | 3.4400 | 88,100 |
Mar 21, 2022 | 3.3900 | 3.6500 | 3.3200 | 3.4900 | 3.4900 | 100,600 |
Mar 18, 2022 | 3.3200 | 3.4700 | 3.2700 | 3.4000 | 3.4000 | 38,900 |
Mar 17, 2022 | 3.3010 | 3.4600 | 3.2750 | 3.3600 | 3.3600 | 36,400 |
Mar 16, 2022 | 3.3100 | 3.3400 | 3.1600 | 3.3300 | 3.3300 | 86,000 |
Mar 15, 2022 | 3.2900 | 3.3800 | 3.2600 | 3.2900 | 3.2900 | 29,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |