Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 1.7500 | 1.8800 | 1.7400 | 1.7600 | 1.7600 | 521,300 |
Jun 23, 2022 | 1.6500 | 1.7550 | 1.6200 | 1.7500 | 1.7500 | 463,400 |
Jun 22, 2022 | 1.6800 | 1.7600 | 1.6100 | 1.6400 | 1.6400 | 346,500 |
Jun 21, 2022 | 1.7600 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 248,800 |
Jun 17, 2022 | 1.6600 | 1.7650 | 1.6600 | 1.6900 | 1.6900 | 232,100 |
Jun 16, 2022 | 1.7600 | 1.7600 | 1.6050 | 1.6600 | 1.6600 | 276,400 |
Jun 15, 2022 | 1.7400 | 1.8000 | 1.6400 | 1.7900 | 1.7900 | 349,100 |
Jun 14, 2022 | 1.7800 | 1.8350 | 1.7100 | 1.7400 | 1.7400 | 565,200 |
Jun 13, 2022 | 1.9500 | 2.0100 | 1.7200 | 1.7800 | 1.7800 | 782,600 |
Jun 10, 2022 | 2.2000 | 2.2000 | 2.0000 | 2.0600 | 2.0600 | 609,500 |
Jun 09, 2022 | 2.2300 | 2.3000 | 2.1710 | 2.2000 | 2.2000 | 863,500 |
Jun 08, 2022 | 2.2700 | 2.2700 | 2.0600 | 2.1600 | 2.1600 | 3,385,400 |
Jun 07, 2022 | 2.6100 | 2.6300 | 2.2800 | 2.2900 | 2.2900 | 4,047,500 |
Jun 06, 2022 | 3.6000 | 3.6000 | 2.2200 | 2.2300 | 2.2300 | 3,172,000 |
Jun 03, 2022 | 3.6400 | 3.8200 | 3.4700 | 3.7600 | 3.7600 | 260,400 |
Jun 02, 2022 | 3.3900 | 3.6800 | 3.3100 | 3.5400 | 3.5400 | 304,200 |
Jun 01, 2022 | 3.5600 | 3.7000 | 3.3100 | 3.3900 | 3.3900 | 304,500 |
May 31, 2022 | 4.0000 | 4.1800 | 3.5900 | 3.5950 | 3.5950 | 357,100 |
May 27, 2022 | 4.2100 | 4.3300 | 4.1700 | 4.2000 | 4.2000 | 105,700 |
May 26, 2022 | 4.0700 | 4.3600 | 4.0500 | 4.2200 | 4.2200 | 156,500 |
May 25, 2022 | 4.1500 | 4.3400 | 4.0050 | 4.1300 | 4.1300 | 77,100 |
May 24, 2022 | 4.1500 | 4.5400 | 3.9800 | 4.1400 | 4.1400 | 170,100 |
May 23, 2022 | 4.3900 | 4.5800 | 4.1000 | 4.1400 | 4.1400 | 126,300 |
May 20, 2022 | 4.0000 | 4.4900 | 3.9360 | 4.3700 | 4.3700 | 135,300 |
May 19, 2022 | 3.8400 | 4.1200 | 3.7280 | 4.0200 | 4.0200 | 136,200 |
May 18, 2022 | 3.2500 | 3.8600 | 3.2100 | 3.8100 | 3.8100 | 225,200 |
May 17, 2022 | 3.5500 | 3.5500 | 3.1840 | 3.3600 | 3.3600 | 285,900 |
May 16, 2022 | 3.7600 | 3.8700 | 3.6100 | 3.6900 | 3.6900 | 132,000 |
May 13, 2022 | 3.9900 | 4.0900 | 3.6700 | 3.7600 | 3.7600 | 208,000 |
May 12, 2022 | 4.1400 | 4.2800 | 3.7900 | 3.9000 | 3.9000 | 224,000 |
May 11, 2022 | 4.0100 | 4.2800 | 4.0000 | 4.2100 | 4.2100 | 148,300 |
May 10, 2022 | 4.7400 | 4.8200 | 4.0300 | 4.0800 | 4.0800 | 176,100 |
May 09, 2022 | 4.9900 | 4.9900 | 4.6700 | 4.7200 | 4.7200 | 132,300 |
May 06, 2022 | 5.3000 | 5.5000 | 5.0400 | 5.2100 | 5.2100 | 113,200 |
May 05, 2022 | 5.3100 | 5.6200 | 5.1600 | 5.2700 | 5.2700 | 145,200 |
May 04, 2022 | 4.9600 | 5.5300 | 4.8710 | 5.4000 | 5.4000 | 169,500 |
May 03, 2022 | 4.7300 | 5.0200 | 4.6900 | 4.9500 | 4.9500 | 91,100 |
May 02, 2022 | 5.0300 | 5.0500 | 4.8300 | 4.8400 | 4.8400 | 127,600 |
Apr 29, 2022 | 5.0000 | 5.0500 | 4.9300 | 4.9900 | 4.9900 | 74,000 |
Apr 28, 2022 | 4.9300 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 121,500 |
Apr 27, 2022 | 4.8300 | 5.0000 | 4.8200 | 4.8500 | 4.8500 | 41,800 |
Apr 26, 2022 | 5.0000 | 5.0500 | 4.8800 | 4.8800 | 4.8800 | 161,300 |
Apr 25, 2022 | 4.8100 | 5.0500 | 4.8100 | 4.9600 | 4.9600 | 75,200 |
Apr 22, 2022 | 5.0400 | 5.0500 | 4.8500 | 4.9600 | 4.9600 | 74,400 |
Apr 21, 2022 | 4.9900 | 5.3500 | 4.8700 | 5.0200 | 5.0200 | 105,900 |
Apr 20, 2022 | 4.6500 | 5.0000 | 4.5300 | 4.9200 | 4.9200 | 132,400 |
Apr 19, 2022 | 4.6700 | 5.0000 | 4.5100 | 4.5900 | 4.5900 | 158,100 |
Apr 18, 2022 | 4.7900 | 4.8400 | 4.6300 | 4.6700 | 4.6700 | 29,200 |
Apr 14, 2022 | 4.9200 | 5.0800 | 4.8800 | 4.8800 | 4.8800 | 35,900 |
Apr 13, 2022 | 5.0200 | 5.1300 | 4.8900 | 4.9800 | 4.9800 | 68,700 |
Apr 12, 2022 | 4.8400 | 5.1000 | 4.8400 | 5.0200 | 5.0200 | 80,700 |
Apr 11, 2022 | 5.0500 | 5.0500 | 4.8000 | 4.8100 | 4.8100 | 61,600 |
Apr 08, 2022 | 5.1500 | 5.1900 | 5.0000 | 5.0000 | 5.0000 | 31,400 |
Apr 07, 2022 | 5.3000 | 5.4200 | 5.1250 | 5.1500 | 5.1500 | 48,900 |
Apr 06, 2022 | 5.3200 | 5.4200 | 5.0700 | 5.3000 | 5.3000 | 53,200 |
Apr 05, 2022 | 5.5200 | 5.5500 | 5.2700 | 5.3300 | 5.3300 | 74,800 |
Apr 04, 2022 | 5.4800 | 5.7100 | 5.4400 | 5.4600 | 5.4600 | 149,500 |
Apr 01, 2022 | 5.2900 | 5.5500 | 5.2900 | 5.5100 | 5.5100 | 170,600 |
Mar 31, 2022 | 5.3000 | 5.3000 | 5.1500 | 5.2600 | 5.2600 | 72,500 |
Mar 30, 2022 | 4.9800 | 5.3550 | 4.9800 | 5.1900 | 5.1900 | 113,100 |
Mar 29, 2022 | 4.9500 | 5.1100 | 4.9110 | 5.0100 | 5.0100 | 143,100 |
Mar 28, 2022 | 4.8900 | 5.0500 | 4.8860 | 5.0000 | 5.0000 | 121,500 |
Mar 25, 2022 | 5.1800 | 5.1800 | 4.8410 | 4.9200 | 4.9200 | 71,300 |
Mar 24, 2022 | 4.9100 | 5.2400 | 4.8400 | 5.1600 | 5.1600 | 181,200 |
Mar 23, 2022 | 5.2500 | 5.3500 | 4.8280 | 4.9100 | 4.9100 | 207,700 |
Mar 22, 2022 | 5.2400 | 5.3900 | 4.7500 | 5.2700 | 5.2700 | 757,900 |
Mar 21, 2022 | 4.7400 | 5.1900 | 4.7000 | 4.9500 | 4.9500 | 330,900 |
Mar 18, 2022 | 4.7100 | 5.0800 | 4.7000 | 4.7900 | 4.7900 | 1,235,200 |
Mar 17, 2022 | 4.6100 | 4.8400 | 4.5900 | 4.7100 | 4.7100 | 144,900 |
Mar 16, 2022 | 4.7100 | 4.8900 | 4.5600 | 4.6700 | 4.6700 | 129,600 |
Mar 15, 2022 | 4.3600 | 4.7000 | 4.3600 | 4.6400 | 4.6400 | 80,200 |
Mar 14, 2022 | 4.4200 | 4.7900 | 4.3300 | 4.4400 | 4.4400 | 80,800 |
Mar 11, 2022 | 4.3900 | 4.8000 | 4.3900 | 4.5000 | 4.5000 | 161,200 |
Mar 10, 2022 | 4.2600 | 4.7000 | 4.1500 | 4.3900 | 4.3900 | 108,600 |
Mar 09, 2022 | 4.3400 | 4.6850 | 4.1500 | 4.2500 | 4.2500 | 112,100 |
Mar 08, 2022 | 4.0700 | 4.6200 | 4.0300 | 4.2000 | 4.2000 | 147,200 |
Mar 07, 2022 | 4.4300 | 4.6100 | 4.0400 | 4.1200 | 4.1200 | 236,000 |
Mar 04, 2022 | 4.4300 | 4.5200 | 4.3200 | 4.4800 | 4.4800 | 69,500 |
Mar 03, 2022 | 4.4000 | 4.6200 | 4.3620 | 4.5300 | 4.5300 | 53,700 |
Mar 02, 2022 | 4.4000 | 4.5800 | 4.3050 | 4.3600 | 4.3600 | 78,300 |
Mar 01, 2022 | 4.5500 | 4.5800 | 4.3500 | 4.4700 | 4.4700 | 36,800 |
Feb 28, 2022 | 4.4200 | 4.6500 | 4.3630 | 4.4800 | 4.4800 | 143,600 |
Feb 25, 2022 | 4.0600 | 4.5200 | 4.0100 | 4.5000 | 4.5000 | 146,800 |
Feb 24, 2022 | 4.0500 | 4.5100 | 3.9100 | 4.0600 | 4.0600 | 244,200 |
Feb 23, 2022 | 4.3600 | 4.5500 | 4.1700 | 4.3500 | 4.3500 | 58,200 |
Feb 22, 2022 | 4.1400 | 4.5200 | 4.1400 | 4.3300 | 4.3300 | 80,600 |
Feb 18, 2022 | 4.1000 | 4.7800 | 4.1000 | 4.2300 | 4.2300 | 228,100 |
Feb 17, 2022 | 4.3300 | 4.5930 | 3.9900 | 4.0800 | 4.0800 | 96,000 |
Feb 16, 2022 | 4.3400 | 4.4880 | 4.1900 | 4.2400 | 4.2400 | 33,900 |
Feb 15, 2022 | 3.9400 | 4.5400 | 3.9400 | 4.4000 | 4.4000 | 153,100 |
Feb 14, 2022 | 4.1400 | 4.4500 | 3.8300 | 3.8700 | 3.8700 | 159,400 |
Feb 11, 2022 | 4.3600 | 4.6200 | 4.1000 | 4.1500 | 4.1500 | 81,800 |
Feb 10, 2022 | 4.1500 | 4.6700 | 4.1500 | 4.4300 | 4.4300 | 129,200 |
Feb 09, 2022 | 4.5400 | 4.6600 | 4.1400 | 4.1500 | 4.1500 | 179,700 |
Feb 08, 2022 | 4.3900 | 4.6300 | 4.3650 | 4.5800 | 4.5800 | 77,900 |
Feb 07, 2022 | 4.4300 | 4.6700 | 4.4200 | 4.4600 | 4.4600 | 81,000 |
Feb 04, 2022 | 4.1800 | 4.6500 | 4.1800 | 4.4700 | 4.4700 | 114,400 |
Feb 03, 2022 | 4.1400 | 4.4900 | 4.1000 | 4.2400 | 4.2400 | 117,200 |
Feb 02, 2022 | 4.4900 | 4.5000 | 4.1800 | 4.1800 | 4.1800 | 76,000 |
Feb 01, 2022 | 3.9500 | 4.4900 | 3.9000 | 4.4200 | 4.4200 | 170,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |