Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 2.4000 | 2.5700 | 2.3800 | 2.5300 | 2.5300 | 134,800 |
Jul 01, 2022 | 2.3500 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 154,400 |
Jun 30, 2022 | 2.2500 | 2.9400 | 2.1900 | 2.5500 | 2.5500 | 856,900 |
Jun 29, 2022 | 2.4000 | 2.4600 | 2.3600 | 2.4200 | 2.4200 | 47,600 |
Jun 28, 2022 | 2.3700 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 75,900 |
Jun 27, 2022 | 2.4400 | 2.5900 | 2.3500 | 2.4300 | 2.4300 | 158,900 |
Jun 24, 2022 | 2.4200 | 2.5240 | 2.3500 | 2.5000 | 2.5000 | 264,800 |
Jun 23, 2022 | 2.4000 | 2.5000 | 2.3660 | 2.5000 | 2.5000 | 75,600 |
Jun 22, 2022 | 2.3900 | 2.4900 | 2.3900 | 2.4900 | 2.4900 | 146,300 |
Jun 21, 2022 | 2.3800 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 119,500 |
Jun 17, 2022 | 2.0900 | 2.2850 | 2.0900 | 2.2500 | 2.2500 | 276,100 |
Jun 16, 2022 | 2.1000 | 2.2360 | 2.0300 | 2.1700 | 2.1700 | 317,800 |
Jun 15, 2022 | 2.0700 | 2.2000 | 2.0100 | 2.1500 | 2.1500 | 537,000 |
Jun 14, 2022 | 2.1600 | 2.3800 | 2.0600 | 2.2000 | 2.2000 | 719,900 |
Jun 13, 2022 | 2.3000 | 2.4100 | 2.2000 | 2.3200 | 2.3200 | 1,463,900 |
Jun 10, 2022 | 2.6400 | 3.1900 | 2.4900 | 2.7600 | 2.7600 | 4,565,800 |
Jun 09, 2022 | 1.9400 | 3.4300 | 1.9000 | 3.2500 | 3.2500 | 20,059,500 |
Jun 08, 2022 | 1.8400 | 1.9500 | 1.6900 | 1.8100 | 1.8100 | 3,397,100 |
Jun 07, 2022 | 1.4600 | 1.5700 | 1.4490 | 1.5300 | 1.5300 | 754,500 |
Jun 06, 2022 | 1.5100 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 16,700 |
Jun 03, 2022 | 1.5200 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 23,700 |
Jun 02, 2022 | 1.5000 | 1.5800 | 1.4800 | 1.5700 | 1.5700 | 15,200 |
Jun 01, 2022 | 1.5300 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 24,700 |
May 31, 2022 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 46,800 |
May 27, 2022 | 1.4800 | 1.5700 | 1.4800 | 1.5310 | 1.5310 | 27,000 |
May 26, 2022 | 1.4090 | 1.4600 | 1.4090 | 1.4300 | 1.4300 | 4,200 |
May 25, 2022 | 1.3700 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 18,000 |
May 24, 2022 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 40,700 |
May 23, 2022 | 1.4500 | 1.5350 | 1.4400 | 1.4900 | 1.4900 | 59,500 |
May 20, 2022 | 1.4000 | 1.4150 | 1.3800 | 1.4150 | 1.4150 | 24,200 |
May 19, 2022 | 1.3400 | 1.4400 | 1.3330 | 1.4300 | 1.4300 | 26,800 |
May 18, 2022 | 1.3700 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 68,200 |
May 17, 2022 | 1.2700 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 15,600 |
May 16, 2022 | 1.2200 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 30,100 |
May 13, 2022 | 1.2360 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 81,200 |
May 12, 2022 | 1.1800 | 1.2200 | 1.1800 | 1.1810 | 1.1810 | 24,800 |
May 11, 2022 | 1.2520 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 81,900 |
May 10, 2022 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 48,000 |
May 09, 2022 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 43,000 |
May 06, 2022 | 1.3710 | 1.4700 | 1.3400 | 1.3700 | 1.3700 | 28,700 |
May 05, 2022 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 48,300 |
May 04, 2022 | 1.3000 | 1.4160 | 1.2700 | 1.3400 | 1.3400 | 12,155,700 |
May 03, 2022 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 49,100 |
May 02, 2022 | 1.2800 | 1.3850 | 1.2800 | 1.3850 | 1.3850 | 20,100 |
Apr 29, 2022 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 23,600 |
Apr 28, 2022 | 1.2900 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 23,700 |
Apr 27, 2022 | 1.3100 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 23,800 |
Apr 26, 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 13,900 |
Apr 25, 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 35,800 |
Apr 22, 2022 | 1.4000 | 1.4000 | 1.3550 | 1.3800 | 1.3800 | 37,200 |
Apr 21, 2022 | 1.4200 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 61,900 |
Apr 20, 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 31,000 |
Apr 19, 2022 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 5,200 |
Apr 18, 2022 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 18,300 |
Apr 14, 2022 | 1.4700 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 13,700 |
Apr 13, 2022 | 1.4700 | 1.5250 | 1.4550 | 1.4800 | 1.4800 | 5,700 |
Apr 12, 2022 | 1.4600 | 1.4850 | 1.4400 | 1.4600 | 1.4600 | 9,500 |
Apr 11, 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 17,800 |
Apr 08, 2022 | 1.5100 | 1.5390 | 1.4700 | 1.5200 | 1.5200 | 9,900 |
Apr 07, 2022 | 1.5100 | 1.5700 | 1.5050 | 1.5100 | 1.5100 | 21,100 |
Apr 06, 2022 | 1.5700 | 1.6450 | 1.5460 | 1.6200 | 1.6200 | 32,800 |
Apr 05, 2022 | 1.6400 | 1.7100 | 1.5700 | 1.6600 | 1.6600 | 32,700 |
Apr 04, 2022 | 1.6400 | 1.7220 | 1.6400 | 1.6800 | 1.6800 | 55,600 |
Apr 01, 2022 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 14,500 |
Mar 31, 2022 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 25,700 |
Mar 30, 2022 | 1.5700 | 1.6900 | 1.5700 | 1.6300 | 1.6300 | 43,500 |
Mar 29, 2022 | 1.5700 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 20,500 |
Mar 28, 2022 | 1.5000 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 18,300 |
Mar 25, 2022 | 1.5000 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 63,300 |
Mar 24, 2022 | 1.5400 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 33,300 |
Mar 23, 2022 | 1.5400 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 25,100 |
Mar 22, 2022 | 1.5300 | 1.6300 | 1.5200 | 1.5800 | 1.5800 | 29,300 |
Mar 21, 2022 | 1.5600 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 30,900 |
Mar 18, 2022 | 1.5000 | 1.7000 | 1.4700 | 1.6800 | 1.6800 | 195,600 |
Mar 17, 2022 | 1.5000 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 71,300 |
Mar 16, 2022 | 1.4300 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 136,200 |
Mar 15, 2022 | 1.4200 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 92,500 |
Mar 14, 2022 | 1.4900 | 1.5200 | 1.3100 | 1.3600 | 1.3600 | 192,200 |
Mar 11, 2022 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 46,900 |
Mar 10, 2022 | 1.3800 | 1.4090 | 1.3550 | 1.3800 | 1.3800 | 31,300 |
Mar 09, 2022 | 1.3200 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 74,800 |
Mar 08, 2022 | 1.2600 | 1.3800 | 1.2000 | 1.3100 | 1.3100 | 165,900 |
Mar 07, 2022 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 181,100 |
Mar 04, 2022 | 1.4000 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 443,900 |
Mar 03, 2022 | 1.5100 | 1.7500 | 1.4400 | 1.7500 | 1.7500 | 2,449,600 |
Mar 02, 2022 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 33,100 |
Mar 01, 2022 | 1.3300 | 1.3690 | 1.2950 | 1.3200 | 1.3200 | 30,000 |
Feb 28, 2022 | 1.3400 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 18,600 |
Feb 25, 2022 | 1.3100 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 12,700 |
Feb 24, 2022 | 1.2300 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 67,300 |
Feb 23, 2022 | 1.3900 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 58,300 |
Feb 22, 2022 | 1.4100 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 19,600 |
Feb 18, 2022 | 1.4400 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 51,200 |
Feb 17, 2022 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 16,400 |
Feb 16, 2022 | 1.4400 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 53,000 |
Feb 15, 2022 | 1.4400 | 1.4840 | 1.4100 | 1.4600 | 1.4600 | 35,500 |
Feb 14, 2022 | 1.4400 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 70,200 |
Feb 11, 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 8,600 |
Feb 10, 2022 | 1.4900 | 1.5100 | 1.4650 | 1.4800 | 1.4800 | 52,300 |
Feb 09, 2022 | 1.4920 | 1.5850 | 1.4900 | 1.5200 | 1.5200 | 36,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |