Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 1.6300 | 1.7300 | 1.5950 | 1.6800 | 1.6800 | 41,582 |
May 24, 2022 | 1.6400 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 116,100 |
May 23, 2022 | 1.8000 | 1.8000 | 1.6100 | 1.7300 | 1.7300 | 138,900 |
May 20, 2022 | 1.7900 | 1.7990 | 1.6200 | 1.6700 | 1.6700 | 120,300 |
May 19, 2022 | 1.6900 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 106,600 |
May 18, 2022 | 1.6600 | 1.7900 | 1.5700 | 1.7000 | 1.7000 | 115,800 |
May 17, 2022 | 1.7600 | 1.8000 | 1.5800 | 1.6900 | 1.6900 | 223,000 |
May 16, 2022 | 1.5300 | 1.7100 | 1.4200 | 1.7100 | 1.7100 | 509,900 |
May 13, 2022 | 1.2500 | 1.5200 | 1.2000 | 1.5100 | 1.5100 | 272,300 |
May 12, 2022 | 1.1800 | 1.3000 | 1.1500 | 1.2400 | 1.2400 | 198,600 |
May 11, 2022 | 1.3500 | 1.3660 | 1.2300 | 1.2500 | 1.2500 | 159,800 |
May 10, 2022 | 1.3600 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 83,400 |
May 09, 2022 | 1.5200 | 1.5700 | 1.3600 | 1.4100 | 1.4100 | 137,500 |
May 06, 2022 | 1.5500 | 1.5600 | 1.3800 | 1.4500 | 1.4500 | 177,100 |
May 05, 2022 | 1.7000 | 1.7300 | 1.5500 | 1.5700 | 1.5700 | 75,500 |
May 04, 2022 | 1.8000 | 1.8250 | 1.5500 | 1.7000 | 1.7000 | 509,500 |
May 03, 2022 | 1.9400 | 1.9900 | 1.7600 | 1.8200 | 1.8200 | 302,600 |
May 02, 2022 | 1.8000 | 1.9500 | 1.7300 | 1.8600 | 1.8600 | 347,600 |
Apr 29, 2022 | 1.7700 | 1.8080 | 1.6500 | 1.6900 | 1.6900 | 63,900 |
Apr 28, 2022 | 1.8500 | 1.9300 | 1.6260 | 1.7900 | 1.7900 | 477,800 |
Apr 27, 2022 | 1.8300 | 1.9400 | 1.7300 | 1.7700 | 1.7700 | 181,500 |
Apr 26, 2022 | 1.8600 | 2.0100 | 1.8500 | 1.8700 | 1.8700 | 153,500 |
Apr 25, 2022 | 1.9690 | 1.9690 | 1.8400 | 1.9000 | 1.9000 | 83,700 |
Apr 22, 2022 | 1.9100 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 56,100 |
Apr 21, 2022 | 2.0800 | 2.0800 | 1.9100 | 1.9500 | 1.9500 | 126,000 |
Apr 20, 2022 | 2.0300 | 2.0800 | 1.9400 | 2.0200 | 2.0200 | 78,500 |
Apr 19, 2022 | 2.0100 | 2.1500 | 1.9400 | 2.0400 | 2.0400 | 104,500 |
Apr 18, 2022 | 2.1300 | 2.1300 | 1.9100 | 1.9400 | 1.9400 | 217,900 |
Apr 14, 2022 | 2.1800 | 2.1900 | 2.0500 | 2.1300 | 2.1300 | 121,700 |
Apr 13, 2022 | 2.1300 | 2.2750 | 2.1300 | 2.2000 | 2.2000 | 80,500 |
Apr 12, 2022 | 2.1600 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 123,300 |
Apr 11, 2022 | 2.2000 | 2.2900 | 2.0970 | 2.1800 | 2.1800 | 238,500 |
Apr 08, 2022 | 2.3400 | 2.3700 | 2.2100 | 2.2400 | 2.2400 | 80,500 |
Apr 07, 2022 | 2.4100 | 2.4400 | 2.3290 | 2.3600 | 2.3600 | 64,500 |
Apr 06, 2022 | 2.3000 | 2.4500 | 2.2100 | 2.3900 | 2.3900 | 169,800 |
Apr 05, 2022 | 2.3300 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 78,500 |
Apr 04, 2022 | 2.3600 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | 113,300 |
Apr 01, 2022 | 2.3500 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 99,400 |
Mar 31, 2022 | 2.4400 | 2.4500 | 2.3600 | 2.3800 | 2.3800 | 143,400 |
Mar 30, 2022 | 2.4800 | 2.6000 | 2.4300 | 2.4300 | 2.4300 | 202,100 |
Mar 29, 2022 | 2.5300 | 2.6800 | 2.5060 | 2.5300 | 2.5300 | 166,700 |
Mar 28, 2022 | 2.5000 | 2.6000 | 2.4400 | 2.5600 | 2.5600 | 219,500 |
Mar 25, 2022 | 2.5500 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 179,000 |
Mar 24, 2022 | 2.5950 | 2.6200 | 2.4800 | 2.5500 | 2.5500 | 148,000 |
Mar 23, 2022 | 2.5800 | 2.7500 | 2.4360 | 2.6200 | 2.6200 | 355,400 |
Mar 22, 2022 | 2.2900 | 2.6700 | 2.2700 | 2.5900 | 2.5900 | 589,300 |
Mar 21, 2022 | 2.3500 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 322,900 |
Mar 18, 2022 | 2.4000 | 2.5100 | 2.2900 | 2.4000 | 2.4000 | 535,500 |
Mar 17, 2022 | 2.2400 | 2.5050 | 2.2400 | 2.4700 | 2.4700 | 295,500 |
Mar 16, 2022 | 2.1400 | 2.3100 | 2.0500 | 2.2800 | 2.2800 | 194,300 |
Mar 15, 2022 | 2.0770 | 2.1460 | 2.0300 | 2.1000 | 2.1000 | 123,200 |
Mar 14, 2022 | 2.1900 | 2.2700 | 2.0500 | 2.0800 | 2.0800 | 133,400 |
Mar 11, 2022 | 2.3000 | 2.3300 | 2.1500 | 2.2100 | 2.2100 | 159,000 |
Mar 10, 2022 | 2.2400 | 2.3400 | 2.1800 | 2.2800 | 2.2800 | 158,800 |
Mar 09, 2022 | 2.0200 | 2.3200 | 2.0200 | 2.2400 | 2.2400 | 327,300 |
Mar 08, 2022 | 2.0900 | 2.1200 | 1.9200 | 2.0100 | 2.0100 | 339,500 |
Mar 07, 2022 | 2.0700 | 2.2000 | 2.0400 | 2.0400 | 2.0400 | 234,400 |
Mar 04, 2022 | 2.1200 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 128,900 |
Mar 03, 2022 | 2.1900 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 231,300 |
Mar 02, 2022 | 2.1200 | 2.2900 | 2.0500 | 2.1600 | 2.1600 | 505,700 |
Mar 01, 2022 | 2.2400 | 2.2800 | 2.0950 | 2.1300 | 2.1300 | 272,900 |
Feb 28, 2022 | 2.1900 | 2.3400 | 2.1900 | 2.2400 | 2.2400 | 234,700 |
Feb 25, 2022 | 2.2700 | 2.3000 | 2.1600 | 2.2500 | 2.2500 | 205,900 |
Feb 24, 2022 | 2.0800 | 2.3000 | 2.0400 | 2.2300 | 2.2300 | 838,800 |
Feb 23, 2022 | 2.4500 | 2.4600 | 2.2500 | 2.2700 | 2.2700 | 365,200 |
Feb 22, 2022 | 2.2750 | 2.5000 | 2.2750 | 2.4400 | 2.4400 | 488,100 |
Feb 18, 2022 | 2.4900 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 193,200 |
Feb 17, 2022 | 2.5500 | 2.6290 | 2.4200 | 2.4900 | 2.4900 | 803,300 |
Feb 16, 2022 | 2.3100 | 2.6000 | 2.3100 | 2.5800 | 2.5800 | 457,800 |
Feb 15, 2022 | 2.3000 | 2.3900 | 2.2000 | 2.3400 | 2.3400 | 586,300 |
Feb 14, 2022 | 2.2900 | 2.3400 | 2.1800 | 2.2200 | 2.2200 | 239,200 |
Feb 11, 2022 | 2.3400 | 2.3700 | 2.2000 | 2.2700 | 2.2700 | 363,700 |
Feb 10, 2022 | 2.3200 | 2.4300 | 2.3000 | 2.3300 | 2.3300 | 408,900 |
Feb 09, 2022 | 2.4300 | 2.4700 | 2.3700 | 2.4200 | 2.4200 | 424,100 |
Feb 08, 2022 | 2.3500 | 2.4500 | 2.2800 | 2.4000 | 2.4000 | 242,000 |
Feb 07, 2022 | 2.3300 | 2.4700 | 2.3200 | 2.3400 | 2.3400 | 275,400 |
Feb 04, 2022 | 2.2700 | 2.4100 | 2.2700 | 2.3400 | 2.3400 | 568,500 |
Feb 03, 2022 | 2.3800 | 2.5100 | 2.2900 | 2.3000 | 2.3000 | 325,000 |
Feb 02, 2022 | 2.6800 | 2.7100 | 2.3650 | 2.4000 | 2.4000 | 733,500 |
Feb 01, 2022 | 2.7200 | 2.8500 | 2.6500 | 2.7300 | 2.7300 | 337,900 |
Jan 31, 2022 | 2.5700 | 2.7700 | 2.5700 | 2.7400 | 2.7400 | 407,700 |
Jan 28, 2022 | 2.4100 | 2.5300 | 2.3500 | 2.5000 | 2.5000 | 278,400 |
Jan 27, 2022 | 2.5800 | 2.6400 | 2.3700 | 2.3800 | 2.3800 | 464,100 |
Jan 26, 2022 | 2.7200 | 2.8300 | 2.6000 | 2.6600 | 2.6600 | 592,100 |
Jan 25, 2022 | 2.5800 | 2.7700 | 2.5500 | 2.7200 | 2.7200 | 299,900 |
Jan 24, 2022 | 2.5300 | 2.6800 | 2.2800 | 2.6600 | 2.6600 | 1,421,100 |
Jan 21, 2022 | 2.8300 | 2.8900 | 2.5800 | 2.6400 | 2.6400 | 606,400 |
Jan 20, 2022 | 2.7900 | 3.0800 | 2.7800 | 2.8800 | 2.8800 | 897,200 |
Jan 19, 2022 | 2.9700 | 3.0000 | 2.7700 | 2.7800 | 2.7800 | 825,900 |
Jan 18, 2022 | 3.2500 | 3.3300 | 2.8400 | 2.8500 | 2.8500 | 1,519,000 |
Jan 14, 2022 | 3.1600 | 3.4400 | 3.1200 | 3.4400 | 3.4400 | 862,200 |
Jan 13, 2022 | 3.3600 | 3.4670 | 3.2200 | 3.2700 | 3.2700 | 613,100 |
Jan 12, 2022 | 3.7200 | 3.7200 | 3.3400 | 3.3600 | 3.3600 | 1,013,300 |
Jan 11, 2022 | 3.6900 | 3.8300 | 3.6550 | 3.7200 | 3.7200 | 879,700 |
Jan 10, 2022 | 3.4200 | 3.7600 | 3.2400 | 3.7400 | 3.7400 | 1,323,900 |
Jan 07, 2022 | 3.7560 | 3.7900 | 3.4000 | 3.4300 | 3.4300 | 1,308,900 |
Jan 06, 2022 | 3.7700 | 3.8900 | 3.4700 | 3.6500 | 3.6500 | 1,795,500 |
Jan 05, 2022 | 3.9050 | 4.0680 | 3.7550 | 3.8400 | 3.8400 | 1,718,400 |
Jan 04, 2022 | 4.1260 | 4.1820 | 3.8300 | 3.9600 | 3.9600 | 3,042,100 |
Jan 03, 2022 | 4.6500 | 4.6500 | 3.9300 | 4.1900 | 4.1900 | 3,860,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |