Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 1.6200 | 1.6200 | 1.4840 | 1.5200 | 1.5200 | 133,700 |
May 26, 2022 | 1.7100 | 1.8900 | 1.6400 | 1.7000 | 1.7000 | 82,300 |
May 25, 2022 | 1.7900 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 40,600 |
May 24, 2022 | 1.8400 | 2.0100 | 1.7100 | 1.8700 | 1.8700 | 1,344,800 |
May 23, 2022 | 2.0200 | 2.2300 | 2.0200 | 2.0700 | 2.0700 | 9,900 |
May 20, 2022 | 2.2200 | 2.2200 | 1.9700 | 2.1000 | 2.1000 | 9,200 |
May 19, 2022 | 1.8400 | 2.2100 | 1.8400 | 2.2000 | 2.2000 | 68,100 |
May 18, 2022 | 2.0400 | 2.1100 | 1.7500 | 1.8400 | 1.8400 | 289,000 |
May 17, 2022 | 2.1100 | 2.1300 | 1.9500 | 1.9500 | 1.9500 | 17,100 |
May 16, 2022 | 2.0000 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 23,700 |
May 13, 2022 | 1.9700 | 2.3010 | 1.9700 | 2.0000 | 2.0000 | 15,700 |
May 12, 2022 | 2.1000 | 2.1200 | 1.9700 | 2.0450 | 2.0450 | 11,500 |
May 11, 2022 | 2.4100 | 2.4100 | 2.0500 | 2.0500 | 2.0500 | 7,400 |
May 10, 2022 | 2.3100 | 2.3700 | 2.2000 | 2.2200 | 2.2200 | 35,700 |
May 09, 2022 | 2.2800 | 2.4990 | 2.2000 | 2.3500 | 2.3500 | 29,100 |
May 06, 2022 | 2.3500 | 2.6800 | 2.2100 | 2.2500 | 2.2500 | 19,300 |
May 05, 2022 | 2.4000 | 2.6300 | 2.3800 | 2.3800 | 2.3800 | 7,500 |
May 04, 2022 | 2.8170 | 2.8170 | 2.3900 | 2.4600 | 2.4600 | 118,600 |
May 03, 2022 | 2.6700 | 2.9400 | 2.5000 | 2.5300 | 2.5300 | 11,700 |
May 02, 2022 | 2.5300 | 2.8350 | 2.4600 | 2.6300 | 2.6300 | 17,200 |
Apr 29, 2022 | 2.7320 | 2.7370 | 2.5200 | 2.5200 | 2.5200 | 16,700 |
Apr 28, 2022 | 2.7900 | 2.7900 | 2.5000 | 2.5700 | 2.5700 | 50,000 |
Apr 27, 2022 | 2.8000 | 2.9220 | 2.7200 | 2.7500 | 2.7500 | 4,800 |
Apr 26, 2022 | 2.6200 | 2.9300 | 2.5500 | 2.8900 | 2.8900 | 34,900 |
Apr 25, 2022 | 2.7700 | 2.8860 | 2.5000 | 2.6900 | 2.6900 | 46,900 |
Apr 22, 2022 | 3.0800 | 3.1930 | 2.8100 | 2.9800 | 2.9800 | 115,700 |
Apr 21, 2022 | 3.0600 | 3.1800 | 3.0450 | 3.1800 | 3.1800 | 12,600 |
Apr 20, 2022 | 3.1100 | 3.1900 | 2.9000 | 3.1000 | 3.1000 | 119,300 |
Apr 19, 2022 | 3.0500 | 3.0950 | 3.0500 | 3.0600 | 3.0600 | 2,100 |
Apr 18, 2022 | 3.0500 | 3.2400 | 3.0500 | 3.0500 | 3.0500 | 15,800 |
Apr 14, 2022 | 3.8800 | 3.8800 | 3.0000 | 3.0700 | 3.0700 | 75,800 |
Apr 13, 2022 | 3.7900 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 4,200 |
Apr 12, 2022 | 3.8900 | 3.9100 | 3.8000 | 3.8700 | 3.8700 | 8,900 |
Apr 11, 2022 | 3.8900 | 3.9800 | 3.7000 | 3.9700 | 3.9700 | 30,500 |
Apr 08, 2022 | 4.0300 | 4.2300 | 3.9100 | 3.9200 | 3.9200 | 30,600 |
Apr 07, 2022 | 3.9900 | 4.2820 | 3.9580 | 3.9600 | 3.9600 | 17,600 |
Apr 06, 2022 | 4.1050 | 4.1800 | 3.9870 | 3.9870 | 3.9870 | 16,900 |
Apr 05, 2022 | 4.3560 | 4.3560 | 3.9400 | 3.9400 | 3.9400 | 9,600 |
Apr 04, 2022 | 4.2000 | 4.3450 | 4.0100 | 4.1500 | 4.1500 | 27,500 |
Apr 01, 2022 | 4.0300 | 4.1500 | 3.8700 | 3.9400 | 3.9400 | 41,300 |
Mar 31, 2022 | 4.0000 | 4.2950 | 3.9700 | 3.9800 | 3.9800 | 23,700 |
Mar 30, 2022 | 3.9700 | 4.4970 | 3.9700 | 4.0000 | 4.0000 | 30,400 |
Mar 29, 2022 | 3.9500 | 4.0800 | 3.7300 | 3.9500 | 3.9500 | 47,900 |
Mar 28, 2022 | 4.2000 | 4.2200 | 3.9700 | 3.9700 | 3.9700 | 6,200 |
Mar 25, 2022 | 4.3700 | 4.3700 | 4.1030 | 4.1100 | 4.1100 | 7,900 |
Mar 24, 2022 | 4.3560 | 4.3680 | 4.2300 | 4.2700 | 4.2700 | 23,300 |
Mar 23, 2022 | 4.2200 | 4.3690 | 4.1550 | 4.3000 | 4.3000 | 17,400 |
Mar 22, 2022 | 4.3100 | 4.3100 | 3.9200 | 4.1000 | 4.1000 | 12,100 |
Mar 21, 2022 | 3.9200 | 4.1200 | 3.9200 | 4.1200 | 4.1200 | 22,300 |
Mar 18, 2022 | 3.6300 | 4.1150 | 3.4550 | 3.9500 | 3.9500 | 76,000 |
Mar 17, 2022 | 3.5500 | 3.7600 | 3.3100 | 3.6600 | 3.6600 | 23,800 |
Mar 16, 2022 | 3.6600 | 3.7500 | 3.5100 | 3.5100 | 3.5100 | 18,300 |
Mar 15, 2022 | 3.5950 | 3.7900 | 3.5100 | 3.5900 | 3.5900 | 31,900 |
Mar 14, 2022 | 3.5000 | 3.6700 | 3.5000 | 3.5700 | 3.5700 | 13,300 |
Mar 11, 2022 | 3.8950 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 24,400 |
Mar 10, 2022 | 3.8300 | 3.8890 | 3.7300 | 3.8000 | 3.8000 | 5,400 |
Mar 09, 2022 | 3.8300 | 4.0600 | 3.7700 | 3.8600 | 3.8600 | 20,900 |
Mar 08, 2022 | 3.5700 | 3.9500 | 3.5700 | 3.7200 | 3.7200 | 4,800 |
Mar 07, 2022 | 3.7420 | 3.7420 | 3.5000 | 3.6500 | 3.6500 | 19,000 |
Mar 04, 2022 | 3.9900 | 4.0500 | 3.6600 | 3.6600 | 3.6600 | 9,200 |
Mar 03, 2022 | 4.1200 | 4.1640 | 3.9000 | 3.9000 | 3.9000 | 14,900 |
Mar 02, 2022 | 4.2500 | 4.3310 | 4.1000 | 4.1200 | 4.1200 | 17,900 |
Mar 01, 2022 | 4.1000 | 4.4200 | 4.1000 | 4.1000 | 4.1000 | 84,100 |
Feb 28, 2022 | 3.8700 | 4.0800 | 3.8400 | 3.9700 | 3.9700 | 9,000 |
Feb 25, 2022 | 3.8300 | 4.0800 | 3.8300 | 3.8600 | 3.8600 | 11,800 |
Feb 24, 2022 | 3.5700 | 3.9100 | 3.5480 | 3.8100 | 3.8100 | 25,700 |
Feb 23, 2022 | 4.2200 | 4.5300 | 4.0100 | 4.0100 | 4.0100 | 10,500 |
Feb 22, 2022 | 4.4100 | 4.5500 | 4.2200 | 4.4200 | 4.4200 | 7,700 |
Feb 18, 2022 | 4.8500 | 4.8900 | 4.5500 | 4.5500 | 4.5500 | 10,100 |
Feb 17, 2022 | 5.0500 | 5.0500 | 4.7350 | 4.7700 | 4.7700 | 8,900 |
Feb 16, 2022 | 5.0200 | 5.0340 | 4.8000 | 4.8000 | 4.8000 | 14,000 |
Feb 15, 2022 | 5.1200 | 5.2680 | 5.1000 | 5.1500 | 5.1500 | 11,800 |
Feb 14, 2022 | 5.7100 | 5.7950 | 5.1000 | 5.2400 | 5.2400 | 19,800 |
Feb 11, 2022 | 5.6400 | 5.6400 | 5.3800 | 5.5550 | 5.5550 | 5,300 |
Feb 10, 2022 | 5.7200 | 5.9430 | 5.4810 | 5.5800 | 5.5800 | 10,600 |
Feb 09, 2022 | 5.3000 | 5.7900 | 5.3000 | 5.6100 | 5.6100 | 11,100 |
Feb 08, 2022 | 5.3600 | 5.4700 | 5.2300 | 5.2500 | 5.2500 | 4,500 |
Feb 07, 2022 | 5.5300 | 5.7900 | 4.7700 | 5.4500 | 5.4500 | 39,500 |
Feb 04, 2022 | 5.6980 | 5.8800 | 5.3300 | 5.5500 | 5.5500 | 23,200 |
Feb 03, 2022 | 6.0200 | 6.1000 | 5.4900 | 5.9200 | 5.9200 | 23,000 |
Feb 02, 2022 | 6.0100 | 6.1800 | 5.8800 | 6.0350 | 6.0350 | 29,200 |
Feb 01, 2022 | 5.9800 | 6.2600 | 5.6700 | 6.0100 | 6.0100 | 32,800 |
Jan 31, 2022 | 5.4800 | 5.9400 | 5.3500 | 5.6800 | 5.6800 | 38,500 |
Jan 28, 2022 | 5.6200 | 5.6200 | 5.2500 | 5.3900 | 5.3900 | 10,800 |
Jan 27, 2022 | 5.9900 | 6.0000 | 5.5000 | 5.5200 | 5.5200 | 21,500 |
Jan 26, 2022 | 5.8500 | 6.2020 | 5.7400 | 5.8700 | 5.8700 | 16,200 |
Jan 25, 2022 | 5.9000 | 6.3300 | 5.6610 | 5.9500 | 5.9500 | 26,200 |
Jan 24, 2022 | 6.5800 | 6.7730 | 5.4000 | 6.1800 | 6.1800 | 44,000 |
Jan 21, 2022 | 6.5400 | 7.1300 | 6.5200 | 6.7400 | 6.7400 | 48,500 |
Jan 20, 2022 | 6.5500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 40,000 |
Jan 19, 2022 | 6.9700 | 7.3100 | 6.4100 | 6.5000 | 6.5000 | 57,400 |
Jan 18, 2022 | 6.8200 | 7.4400 | 6.6300 | 6.8400 | 6.8400 | 123,000 |
Jan 14, 2022 | 6.5200 | 6.8100 | 6.3000 | 6.6300 | 6.6300 | 35,200 |
Jan 13, 2022 | 6.6300 | 6.9600 | 6.6000 | 6.6300 | 6.6300 | 29,500 |
Jan 12, 2022 | 6.7240 | 6.9700 | 6.2600 | 6.6100 | 6.6100 | 64,400 |
Jan 11, 2022 | 7.0800 | 7.2930 | 6.5800 | 6.8800 | 6.8800 | 113,700 |
Jan 10, 2022 | 7.4000 | 7.6950 | 7.2100 | 7.2100 | 7.2100 | 19,100 |
Jan 07, 2022 | 7.8500 | 7.8500 | 7.3600 | 7.4100 | 7.4100 | 41,400 |
Jan 06, 2022 | 8.5470 | 8.7500 | 7.7500 | 7.8900 | 7.8900 | 47,600 |
Jan 05, 2022 | 9.0000 | 9.2900 | 8.5100 | 8.5100 | 8.5100 | 65,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |