Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 1.6600 | 1.6825 | 1.6500 | 1.6750 | 1.6750 | 8,050,117 |
May 18, 2022 | 1.6800 | 1.7100 | 1.6700 | 1.6950 | 1.6950 | 8,928,983 |
May 17, 2022 | 1.6550 | 1.6750 | 1.6450 | 1.6600 | 1.6600 | 11,664,274 |
May 16, 2022 | 1.6400 | 1.6550 | 1.6200 | 1.6300 | 1.6300 | 7,472,381 |
May 13, 2022 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 7,781,657 |
May 12, 2022 | 1.6500 | 1.6600 | 1.6100 | 1.6150 | 1.6150 | 10,677,902 |
May 11, 2022 | 1.6700 | 1.6900 | 1.6425 | 1.6500 | 1.6500 | 12,464,205 |
May 10, 2022 | 1.7050 | 1.7150 | 1.6600 | 1.6700 | 1.6700 | 22,183,940 |
May 09, 2022 | 1.7650 | 1.7775 | 1.7250 | 1.7450 | 1.7450 | 12,166,581 |
May 06, 2022 | 1.8000 | 1.8100 | 1.7750 | 1.7800 | 1.7800 | 13,815,089 |
May 05, 2022 | 1.8350 | 1.8525 | 1.8075 | 1.8450 | 1.8450 | 15,808,264 |
May 04, 2022 | 1.8050 | 1.8250 | 1.8000 | 1.8100 | 1.8100 | 12,573,649 |
May 03, 2022 | 1.8000 | 1.8250 | 1.7925 | 1.8050 | 1.8050 | 16,067,985 |
May 02, 2022 | 1.7850 | 1.8100 | 1.7850 | 1.8000 | 1.8000 | 10,290,973 |
Apr 29, 2022 | 1.8100 | 1.8150 | 1.7850 | 1.8100 | 1.8100 | 19,812,165 |
Apr 28, 2022 | 1.7850 | 1.8150 | 1.7700 | 1.8000 | 1.8000 | 20,989,173 |
Apr 27, 2022 | 1.7250 | 1.7550 | 1.7000 | 1.7400 | 1.7400 | 17,066,138 |
Apr 26, 2022 | 1.7050 | 1.7650 | 1.6900 | 1.7400 | 1.7400 | 22,416,321 |
Apr 22, 2022 | 1.8200 | 1.8200 | 1.7450 | 1.7850 | 1.7850 | 35,678,422 |
Apr 21, 2022 | 1.9550 | 1.9650 | 1.8650 | 1.8700 | 1.8700 | 15,935,217 |
Apr 20, 2022 | 1.9400 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 14,441,059 |
Apr 19, 2022 | 1.9100 | 1.9450 | 1.9100 | 1.9300 | 1.9300 | 10,092,778 |
Apr 14, 2022 | 1.9200 | 1.9350 | 1.9100 | 1.9200 | 1.9200 | 8,419,932 |
Apr 13, 2022 | 1.9150 | 1.9200 | 1.8875 | 1.9000 | 1.9000 | 12,019,388 |
Apr 12, 2022 | 1.9250 | 1.9350 | 1.8950 | 1.9050 | 1.9050 | 7,459,026 |
Apr 11, 2022 | 1.9500 | 1.9550 | 1.9200 | 1.9300 | 1.9300 | 8,777,100 |
Apr 08, 2022 | 1.9750 | 1.9750 | 1.9200 | 1.9500 | 1.9500 | 13,072,732 |
Apr 07, 2022 | 2.0000 | 2.0100 | 1.9525 | 1.9600 | 1.9600 | 11,709,652 |
Apr 06, 2022 | 2.0200 | 2.0300 | 1.9950 | 2.0100 | 2.0100 | 6,172,469 |
Apr 05, 2022 | 2.0600 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 7,471,854 |
Apr 04, 2022 | 2.0600 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 8,458,952 |
Apr 01, 2022 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 7,462,154 |
Mar 31, 2022 | 2.0200 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 13,376,929 |
Mar 30, 2022 | 2.0400 | 2.0400 | 1.9750 | 1.9850 | 1.9850 | 10,752,285 |
Mar 29, 2022 | 2.0200 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 7,650,475 |
Mar 28, 2022 | 2.0100 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 8,864,631 |
Mar 25, 2022 | 1.9950 | 2.0100 | 1.9750 | 1.9950 | 1.9950 | 13,019,843 |
Mar 24, 2022 | 1.9850 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 13,814,564 |
Mar 23, 2022 | 1.9800 | 1.9900 | 1.9500 | 1.9850 | 1.9850 | 10,627,711 |
Mar 22, 2022 | 2.0400 | 2.0500 | 1.9750 | 1.9950 | 1.9950 | 21,154,537 |
Mar 21, 2022 | 2.0400 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 10,382,947 |
Mar 18, 2022 | 1.9700 | 2.0200 | 1.9525 | 2.0200 | 2.0200 | 17,146,240 |
Mar 17, 2022 | 1.9800 | 1.9950 | 1.9250 | 1.9400 | 1.9400 | 15,369,936 |
Mar 16, 2022 | 1.9450 | 1.9675 | 1.9350 | 1.9500 | 1.9500 | 6,691,051 |
Mar 15, 2022 | 1.9950 | 2.0100 | 1.9200 | 1.9550 | 1.9550 | 13,060,492 |
Mar 14, 2022 | 2.0500 | 2.0600 | 2.0150 | 2.0300 | 2.0300 | 10,046,347 |
Mar 11, 2022 | 1.9850 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 11,012,215 |
Mar 10, 2022 | 1.9350 | 1.9750 | 1.8900 | 1.9700 | 1.9700 | 18,229,942 |
Mar 09, 2022 | 2.0000 | 2.0200 | 1.9450 | 1.9700 | 1.9700 | 15,867,845 |
Mar 08, 2022 | 2.0600 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 22,739,804 |
Mar 07, 2022 | 2.1200 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 17,709,878 |
Mar 04, 2022 | 2.1000 | 2.1200 | 2.0200 | 2.0800 | 2.0800 | 14,101,495 |
Mar 03, 2022 | 2.1000 | 2.1100 | 2.0750 | 2.0800 | 2.0800 | 10,981,995 |
Mar 02, 2022 | 2.0100 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 15,869,915 |
Mar 01, 2022 | 2.0000 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 16,806,972 |
Feb 28, 2022 | 1.9450 | 1.9925 | 1.9300 | 1.9750 | 1.9750 | 14,434,114 |
Feb 25, 2022 | 1.9250 | 1.9450 | 1.8900 | 1.9250 | 1.9250 | 16,179,762 |
Feb 25, 2022 | 0.039 Dividend | |||||
Feb 24, 2022 | 1.9950 | 2.0150 | 1.9450 | 1.9500 | 1.9110 | 14,641,969 |
Feb 23, 2022 | 1.9900 | 2.0500 | 1.9600 | 2.0100 | 1.9698 | 17,248,099 |
Feb 22, 2022 | 2.0700 | 2.1400 | 2.0400 | 2.0600 | 2.0188 | 22,151,865 |
Feb 21, 2022 | 2.1300 | 2.1500 | 2.1000 | 2.1300 | 2.0874 | 13,435,513 |
Feb 18, 2022 | 2.0800 | 2.1500 | 2.0500 | 2.1200 | 2.0776 | 13,258,882 |
Feb 17, 2022 | 2.0700 | 2.1450 | 2.0700 | 2.1000 | 2.0580 | 15,259,029 |
Feb 16, 2022 | 2.0500 | 2.0700 | 2.0000 | 2.0500 | 2.0090 | 6,983,678 |
Feb 15, 2022 | 2.0700 | 2.0900 | 2.0200 | 2.0300 | 1.9894 | 8,165,220 |
Feb 14, 2022 | 2.0500 | 2.0950 | 2.0100 | 2.0700 | 2.0286 | 7,364,870 |
Feb 11, 2022 | 2.0500 | 2.0700 | 2.0300 | 2.0400 | 1.9992 | 6,755,138 |
Feb 10, 2022 | 2.1100 | 2.1400 | 2.0600 | 2.0600 | 2.0188 | 18,637,595 |
Feb 09, 2022 | 2.0500 | 2.0900 | 2.0100 | 2.0800 | 2.0384 | 15,336,621 |
Feb 08, 2022 | 1.9400 | 1.9950 | 1.9350 | 1.9800 | 1.9404 | 9,705,249 |
Feb 07, 2022 | 1.9450 | 1.9650 | 1.9250 | 1.9500 | 1.9110 | 5,681,377 |
Feb 04, 2022 | 1.9000 | 1.9400 | 1.8850 | 1.9350 | 1.8963 | 9,202,741 |
Feb 03, 2022 | 1.9000 | 1.9200 | 1.8850 | 1.9050 | 1.8669 | 5,407,533 |
Feb 02, 2022 | 1.9100 | 1.9175 | 1.8850 | 1.9050 | 1.8669 | 20,664,185 |
Feb 01, 2022 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8424 | 6,747,650 |
Jan 31, 2022 | 1.9100 | 1.9200 | 1.8700 | 1.8850 | 1.8473 | 16,752,863 |
Jan 28, 2022 | 1.8300 | 1.8550 | 1.7950 | 1.8300 | 1.7934 | 27,757,267 |
Jan 27, 2022 | 1.8750 | 1.9000 | 1.8000 | 1.8150 | 1.7787 | 14,660,117 |
Jan 25, 2022 | 1.9050 | 1.9150 | 1.8350 | 1.8500 | 1.8130 | 13,180,461 |
Jan 24, 2022 | 1.8800 | 1.9350 | 1.8800 | 1.9200 | 1.8816 | 10,733,407 |
Jan 21, 2022 | 1.9750 | 1.9750 | 1.9050 | 1.9350 | 1.8963 | 18,283,510 |
Jan 20, 2022 | 2.0500 | 2.0700 | 2.0000 | 2.0100 | 1.9698 | 7,433,281 |
Jan 19, 2022 | 2.0800 | 2.1050 | 2.0500 | 2.0500 | 2.0090 | 11,493,881 |
Jan 18, 2022 | 2.0800 | 2.1000 | 2.0600 | 2.0900 | 2.0482 | 9,563,002 |
Jan 17, 2022 | 2.0700 | 2.0900 | 2.0450 | 2.0700 | 2.0286 | 10,698,478 |
Jan 14, 2022 | 2.0100 | 2.1000 | 2.0000 | 2.0500 | 2.0090 | 13,065,735 |
Jan 13, 2022 | 2.0100 | 2.0350 | 1.9800 | 2.0000 | 1.9600 | 9,953,838 |
Jan 12, 2022 | 2.0400 | 2.0450 | 2.0100 | 2.0100 | 1.9698 | 8,222,840 |
Jan 11, 2022 | 1.9150 | 2.0100 | 1.9150 | 2.0100 | 1.9698 | 11,980,796 |
Jan 10, 2022 | 1.9000 | 1.9400 | 1.8900 | 1.9350 | 1.8963 | 7,218,873 |
Jan 07, 2022 | 1.8800 | 1.8950 | 1.8675 | 1.8750 | 1.8375 | 5,082,893 |
Jan 06, 2022 | 1.8700 | 1.8950 | 1.8600 | 1.8650 | 1.8277 | 7,528,026 |
Jan 05, 2022 | 1.9300 | 1.9300 | 1.8650 | 1.8800 | 1.8424 | 11,237,088 |
Jan 04, 2022 | 1.9000 | 1.9450 | 1.8950 | 1.9350 | 1.8963 | 7,911,018 |
Dec 31, 2021 | 1.9050 | 1.9050 | 1.8650 | 1.8650 | 1.8277 | 3,564,667 |
Dec 30, 2021 | 1.9100 | 1.9100 | 1.8850 | 1.8950 | 1.8571 | 2,844,397 |
Dec 29, 2021 | 1.9400 | 1.9400 | 1.8950 | 1.9000 | 1.8620 | 10,063,888 |
Dec 24, 2021 | 1.9000 | 1.9200 | 1.8850 | 1.9200 | 1.8816 | 4,975,049 |
Dec 23, 2021 | 1.8700 | 1.8900 | 1.8575 | 1.8800 | 1.8424 | 8,626,716 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |