Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 1.7200 | 1.9300 | 1.6800 | 1.8700 | 1.8700 | 1,318,900 |
May 26, 2022 | 1.7300 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 754,500 |
May 25, 2022 | 1.7400 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 793,200 |
May 24, 2022 | 1.8100 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 946,800 |
May 23, 2022 | 1.9200 | 1.9400 | 1.8100 | 1.8700 | 1.8700 | 617,500 |
May 20, 2022 | 1.9800 | 2.0700 | 1.8000 | 1.8700 | 1.8700 | 1,138,200 |
May 19, 2022 | 1.8700 | 2.0100 | 1.8500 | 1.9400 | 1.9400 | 898,800 |
May 18, 2022 | 1.9700 | 2.0100 | 1.8600 | 1.9300 | 1.9300 | 1,018,400 |
May 17, 2022 | 2.0000 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 801,600 |
May 16, 2022 | 2.1000 | 2.1400 | 1.9300 | 1.9600 | 1.9600 | 758,600 |
May 13, 2022 | 1.9500 | 2.0900 | 1.9000 | 1.9300 | 1.9300 | 1,662,100 |
May 12, 2022 | 1.7000 | 1.8800 | 1.6800 | 1.8800 | 1.8800 | 1,495,300 |
May 11, 2022 | 1.9000 | 1.9400 | 1.6600 | 1.7300 | 1.7300 | 1,630,200 |
May 10, 2022 | 1.9200 | 2.0800 | 1.7700 | 1.9400 | 1.9400 | 1,678,800 |
May 09, 2022 | 2.0300 | 2.0800 | 1.8800 | 1.9000 | 1.9000 | 1,212,400 |
May 06, 2022 | 2.2000 | 2.2100 | 2.0300 | 2.0800 | 2.0800 | 885,100 |
May 05, 2022 | 2.4100 | 2.4200 | 2.2000 | 2.2100 | 2.2100 | 762,100 |
May 04, 2022 | 2.2900 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 1,116,500 |
May 03, 2022 | 2.3500 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 717,800 |
May 02, 2022 | 2.3400 | 2.4200 | 2.2100 | 2.3300 | 2.3300 | 969,900 |
Apr 29, 2022 | 2.4000 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 951,100 |
Apr 28, 2022 | 2.3300 | 2.5200 | 2.2700 | 2.4800 | 2.4800 | 1,119,500 |
Apr 27, 2022 | 2.3300 | 2.3600 | 2.2700 | 2.3100 | 2.3100 | 585,700 |
Apr 26, 2022 | 2.4700 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 719,900 |
Apr 25, 2022 | 2.4000 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 773,500 |
Apr 22, 2022 | 2.3200 | 2.4800 | 2.3200 | 2.4200 | 2.4200 | 765,400 |
Apr 21, 2022 | 2.5400 | 2.6600 | 2.3700 | 2.4000 | 2.4000 | 843,100 |
Apr 20, 2022 | 2.6100 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 466,900 |
Apr 19, 2022 | 2.6000 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 753,300 |
Apr 18, 2022 | 2.5900 | 2.6800 | 2.5400 | 2.5700 | 2.5700 | 1,055,200 |
Apr 14, 2022 | 2.7900 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 788,200 |
Apr 13, 2022 | 2.7300 | 2.8300 | 2.7200 | 2.8000 | 2.8000 | 800,400 |
Apr 12, 2022 | 2.8400 | 2.8600 | 2.6300 | 2.6900 | 2.6900 | 728,600 |
Apr 11, 2022 | 2.8600 | 2.8600 | 2.7000 | 2.7600 | 2.7600 | 940,000 |
Apr 08, 2022 | 3.0800 | 3.1300 | 2.8600 | 2.8900 | 2.8900 | 732,100 |
Apr 07, 2022 | 3.2500 | 3.2500 | 3.0400 | 3.1100 | 3.1100 | 726,700 |
Apr 06, 2022 | 3.1400 | 3.2900 | 3.0500 | 3.2500 | 3.2500 | 811,300 |
Apr 05, 2022 | 3.3600 | 3.3700 | 3.1400 | 3.1800 | 3.1800 | 650,700 |
Apr 04, 2022 | 3.3000 | 3.4100 | 3.2800 | 3.3300 | 3.3300 | 646,800 |
Apr 01, 2022 | 3.2300 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 573,300 |
Mar 31, 2022 | 3.3300 | 3.4000 | 3.2200 | 3.2200 | 3.2200 | 882,600 |
Mar 30, 2022 | 3.4500 | 3.5700 | 3.3200 | 3.3300 | 3.3300 | 996,900 |
Mar 29, 2022 | 3.2500 | 3.4800 | 3.2500 | 3.4700 | 3.4700 | 1,157,700 |
Mar 28, 2022 | 3.2500 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 1,006,900 |
Mar 25, 2022 | 3.2500 | 3.2800 | 3.1600 | 3.2600 | 3.2600 | 1,021,800 |
Mar 24, 2022 | 3.2300 | 3.2600 | 3.1300 | 3.2500 | 3.2500 | 784,200 |
Mar 23, 2022 | 3.2500 | 3.3600 | 3.1700 | 3.2400 | 3.2400 | 494,800 |
Mar 22, 2022 | 3.1900 | 3.3100 | 3.1700 | 3.2900 | 3.2900 | 721,500 |
Mar 21, 2022 | 3.2500 | 3.3000 | 3.1300 | 3.1600 | 3.1600 | 599,300 |
Mar 18, 2022 | 3.1400 | 3.3800 | 3.1300 | 3.2800 | 3.2800 | 710,400 |
Mar 17, 2022 | 3.0700 | 3.2300 | 3.0400 | 3.1600 | 3.1600 | 665,300 |
Mar 16, 2022 | 2.9800 | 3.0900 | 2.8900 | 3.0600 | 3.0600 | 1,330,700 |
Mar 15, 2022 | 2.9400 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 641,700 |
Mar 14, 2022 | 3.1400 | 3.1700 | 2.9100 | 2.9400 | 2.9400 | 756,700 |
Mar 11, 2022 | 3.3100 | 3.3700 | 3.1200 | 3.1800 | 3.1800 | 708,300 |
Mar 10, 2022 | 3.2600 | 3.3600 | 3.2400 | 3.2500 | 3.2500 | 684,700 |
Mar 09, 2022 | 3.1000 | 3.3600 | 3.0700 | 3.3500 | 3.3500 | 1,547,500 |
Mar 08, 2022 | 2.9700 | 3.1500 | 2.8600 | 3.0300 | 3.0300 | 1,220,100 |
Mar 07, 2022 | 2.8900 | 3.0500 | 2.8700 | 2.9600 | 2.9600 | 983,800 |
Mar 04, 2022 | 2.9900 | 3.0800 | 2.9000 | 2.9200 | 2.9200 | 1,155,700 |
Mar 03, 2022 | 3.2100 | 3.2200 | 2.9900 | 3.0000 | 3.0000 | 960,300 |
Mar 02, 2022 | 3.1600 | 3.2400 | 3.0700 | 3.2300 | 3.2300 | 1,086,200 |
Mar 01, 2022 | 3.0500 | 3.2800 | 3.0500 | 3.1700 | 3.1700 | 1,041,200 |
Feb 28, 2022 | 2.9700 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 1,352,000 |
Feb 25, 2022 | 2.9700 | 3.1100 | 2.9200 | 3.0200 | 3.0200 | 793,600 |
Feb 24, 2022 | 2.5400 | 2.9400 | 2.5400 | 2.9300 | 2.9300 | 964,800 |
Feb 23, 2022 | 2.8300 | 2.8500 | 2.7200 | 2.7600 | 2.7600 | 938,700 |
Feb 22, 2022 | 2.8600 | 2.9400 | 2.7700 | 2.8100 | 2.8100 | 960,000 |
Feb 18, 2022 | 2.9100 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 1,536,600 |
Feb 17, 2022 | 3.1000 | 3.1000 | 2.8800 | 2.8900 | 2.8900 | 755,000 |
Feb 16, 2022 | 3.2100 | 3.2200 | 3.0900 | 3.1000 | 3.1000 | 691,000 |
Feb 15, 2022 | 3.0800 | 3.2300 | 3.0600 | 3.2200 | 3.2200 | 1,712,300 |
Feb 14, 2022 | 3.1300 | 3.1800 | 3.0000 | 3.0200 | 3.0200 | 959,800 |
Feb 11, 2022 | 3.1800 | 3.2900 | 3.0300 | 3.1100 | 3.1100 | 1,163,900 |
Feb 10, 2022 | 3.2000 | 3.3900 | 3.1000 | 3.1300 | 3.1300 | 1,171,700 |
Feb 09, 2022 | 3.2000 | 3.3600 | 3.2000 | 3.2900 | 3.2900 | 729,600 |
Feb 08, 2022 | 3.1500 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 556,900 |
Feb 07, 2022 | 3.1500 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 923,500 |
Feb 04, 2022 | 3.0800 | 3.2200 | 2.9800 | 3.1500 | 3.1500 | 893,700 |
Feb 03, 2022 | 3.1600 | 3.2700 | 3.0600 | 3.1200 | 3.1200 | 1,477,000 |
Feb 02, 2022 | 3.6200 | 3.6300 | 3.2300 | 3.2500 | 3.2500 | 940,500 |
Feb 01, 2022 | 3.6000 | 3.6800 | 3.4800 | 3.5800 | 3.5800 | 1,098,600 |
Jan 31, 2022 | 3.3700 | 3.5900 | 3.3300 | 3.5500 | 3.5500 | 1,169,200 |
Jan 28, 2022 | 3.3400 | 3.3900 | 3.1800 | 3.3600 | 3.3600 | 1,204,300 |
Jan 27, 2022 | 3.5300 | 3.6200 | 3.3100 | 3.3100 | 3.3100 | 885,700 |
Jan 26, 2022 | 3.6600 | 3.8400 | 3.4400 | 3.5000 | 3.5000 | 971,600 |
Jan 25, 2022 | 3.5000 | 3.7700 | 3.3700 | 3.5900 | 3.5900 | 1,388,000 |
Jan 24, 2022 | 3.5300 | 3.6600 | 3.2900 | 3.6300 | 3.6300 | 1,591,000 |
Jan 21, 2022 | 3.8100 | 3.9400 | 3.6300 | 3.6600 | 3.6600 | 1,387,200 |
Jan 20, 2022 | 3.8300 | 4.0600 | 3.7800 | 3.8100 | 3.8100 | 1,218,200 |
Jan 19, 2022 | 3.7900 | 4.0100 | 3.7800 | 3.8100 | 3.8100 | 964,700 |
Jan 18, 2022 | 3.7900 | 3.9200 | 3.7300 | 3.8000 | 3.8000 | 875,900 |
Jan 14, 2022 | 3.8700 | 3.9300 | 3.7200 | 3.8900 | 3.8900 | 979,400 |
Jan 13, 2022 | 4.0100 | 4.0500 | 3.8300 | 3.8500 | 3.8500 | 1,069,400 |
Jan 12, 2022 | 4.3100 | 4.3400 | 3.9800 | 3.9900 | 3.9900 | 950,300 |
Jan 11, 2022 | 4.2600 | 4.3400 | 4.1300 | 4.2700 | 4.2700 | 564,900 |
Jan 10, 2022 | 4.0900 | 4.2500 | 3.9500 | 4.2300 | 4.2300 | 1,217,500 |
Jan 07, 2022 | 4.1200 | 4.3400 | 4.0700 | 4.1300 | 4.1300 | 604,000 |
Jan 06, 2022 | 4.2200 | 4.2800 | 4.0400 | 4.1300 | 4.1300 | 855,300 |
Jan 05, 2022 | 4.3900 | 4.4700 | 4.1500 | 4.1900 | 4.1900 | 895,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |