Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 2.1900 | 2.2300 | 2.0500 | 2.1400 | 2.1400 | 130,100 |
Aug 16, 2022 | 2.2400 | 2.2600 | 2.1800 | 2.2400 | 2.2400 | 67,200 |
Aug 15, 2022 | 2.2800 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 29,600 |
Aug 12, 2022 | 2.2400 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 100,500 |
Aug 11, 2022 | 2.2400 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 39,000 |
Aug 10, 2022 | 2.2400 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 102,200 |
Aug 09, 2022 | 2.2500 | 2.2700 | 2.2000 | 2.2300 | 2.2300 | 17,800 |
Aug 08, 2022 | 2.1500 | 2.3000 | 2.1500 | 2.2600 | 2.2600 | 32,100 |
Aug 05, 2022 | 2.2500 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 22,800 |
Aug 04, 2022 | 2.3400 | 2.3500 | 2.2800 | 2.2800 | 2.2800 | 62,400 |
Aug 03, 2022 | 2.2300 | 2.3400 | 2.2300 | 2.2900 | 2.2900 | 30,300 |
Aug 02, 2022 | 2.2700 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 32,600 |
Aug 01, 2022 | 2.2200 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 52,100 |
Jul 29, 2022 | 2.2600 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 17,400 |
Jul 28, 2022 | 2.2500 | 2.3800 | 2.1700 | 2.2100 | 2.2100 | 69,100 |
Jul 27, 2022 | 2.4200 | 2.4200 | 2.1500 | 2.2300 | 2.2300 | 89,000 |
Jul 26, 2022 | 2.2000 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 20,700 |
Jul 25, 2022 | 2.2300 | 2.2600 | 2.2000 | 2.2100 | 2.2100 | 16,300 |
Jul 22, 2022 | 2.2100 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 44,100 |
Jul 21, 2022 | 2.1300 | 2.2700 | 2.1300 | 2.2200 | 2.2200 | 29,900 |
Jul 20, 2022 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 70,000 |
Jul 19, 2022 | 2.1500 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 23,900 |
Jul 18, 2022 | 2.1500 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 62,200 |
Jul 15, 2022 | 2.0800 | 2.1200 | 2.0200 | 2.1000 | 2.1000 | 45,500 |
Jul 14, 2022 | 2.0400 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 30,000 |
Jul 13, 2022 | 2.0100 | 2.0600 | 1.9500 | 2.0400 | 2.0400 | 80,700 |
Jul 12, 2022 | 2.0700 | 2.1700 | 1.9500 | 2.0600 | 2.0600 | 123,100 |
Jul 11, 2022 | 2.2600 | 2.2600 | 2.0800 | 2.0900 | 2.0900 | 67,100 |
Jul 08, 2022 | 2.2000 | 2.2700 | 2.1400 | 2.2700 | 2.2700 | 81,800 |
Jul 07, 2022 | 2.1200 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 45,100 |
Jul 06, 2022 | 2.1500 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 126,200 |
Jul 05, 2022 | 2.1300 | 2.1700 | 2.0200 | 2.1600 | 2.1600 | 51,900 |
Jul 01, 2022 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 34,500 |
Jun 30, 2022 | 2.0400 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 32,600 |
Jun 29, 2022 | 2.0000 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 28,200 |
Jun 28, 2022 | 2.1600 | 2.2200 | 1.9200 | 2.0000 | 2.0000 | 165,300 |
Jun 27, 2022 | 2.1600 | 2.2400 | 2.1300 | 2.1400 | 2.1400 | 76,900 |
Jun 24, 2022 | 2.1400 | 2.2900 | 2.0600 | 2.1300 | 2.1300 | 115,600 |
Jun 23, 2022 | 2.1600 | 2.1900 | 2.0400 | 2.1000 | 2.1000 | 53,000 |
Jun 22, 2022 | 2.1300 | 2.2500 | 2.0800 | 2.1600 | 2.1600 | 64,800 |
Jun 21, 2022 | 2.0500 | 2.2200 | 2.0500 | 2.1900 | 2.1900 | 199,700 |
Jun 17, 2022 | 2.0500 | 2.0900 | 1.8500 | 1.9600 | 1.9600 | 324,600 |
Jun 16, 2022 | 2.1500 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 116,400 |
Jun 15, 2022 | 2.0700 | 2.1700 | 2.0700 | 2.1500 | 2.1500 | 85,300 |
Jun 14, 2022 | 2.3900 | 2.6100 | 2.0100 | 2.0700 | 2.0700 | 202,900 |
Jun 13, 2022 | 2.3900 | 2.4000 | 2.2700 | 2.3300 | 2.3300 | 114,200 |
Jun 10, 2022 | 2.5200 | 2.6400 | 2.4300 | 2.4800 | 2.4800 | 110,900 |
Jun 09, 2022 | 2.6500 | 2.7200 | 2.5100 | 2.5200 | 2.5200 | 93,000 |
Jun 08, 2022 | 2.6400 | 2.7500 | 2.6100 | 2.6300 | 2.6300 | 113,600 |
Jun 07, 2022 | 2.7000 | 2.7200 | 2.6100 | 2.6400 | 2.6400 | 121,200 |
Jun 06, 2022 | 3.0300 | 3.1100 | 2.6400 | 2.6700 | 2.6700 | 378,300 |
Jun 03, 2022 | 3.0300 | 3.3900 | 3.0100 | 3.0900 | 3.0900 | 989,100 |
Jun 02, 2022 | 3.0400 | 3.0800 | 2.9700 | 3.0200 | 3.0200 | 137,100 |
Jun 01, 2022 | 2.9800 | 3.0500 | 2.8800 | 2.9600 | 2.9600 | 91,700 |
May 31, 2022 | 2.9800 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 60,400 |
May 27, 2022 | 2.7200 | 3.0200 | 2.7100 | 2.9300 | 2.9300 | 446,400 |
May 26, 2022 | 2.7300 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 135,400 |
May 25, 2022 | 2.6700 | 2.8000 | 2.6700 | 2.7200 | 2.7200 | 102,900 |
May 24, 2022 | 2.6800 | 2.7400 | 2.6600 | 2.7200 | 2.7200 | 46,900 |
May 23, 2022 | 2.8200 | 2.8200 | 2.6600 | 2.7000 | 2.7000 | 41,200 |
May 20, 2022 | 2.8600 | 2.8900 | 2.7200 | 2.7900 | 2.7900 | 42,900 |
May 19, 2022 | 2.6500 | 2.7900 | 2.6500 | 2.7200 | 2.7200 | 95,400 |
May 18, 2022 | 2.6200 | 2.7200 | 2.5500 | 2.6100 | 2.6100 | 78,700 |
May 17, 2022 | 2.5000 | 2.6800 | 2.5000 | 2.6600 | 2.6600 | 64,900 |
May 16, 2022 | 2.4600 | 2.5600 | 2.3700 | 2.4300 | 2.4300 | 81,600 |
May 13, 2022 | 2.3000 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 104,300 |
May 12, 2022 | 2.2000 | 2.3700 | 2.2000 | 2.3000 | 2.3000 | 49,300 |
May 11, 2022 | 2.3000 | 2.4600 | 2.2000 | 2.2500 | 2.2500 | 121,100 |
May 10, 2022 | 2.3200 | 2.4500 | 2.2100 | 2.3100 | 2.3100 | 73,900 |
May 09, 2022 | 2.3400 | 2.3600 | 2.0800 | 2.2000 | 2.2000 | 128,300 |
May 06, 2022 | 2.4400 | 2.5700 | 2.3300 | 2.4300 | 2.4300 | 106,800 |
May 05, 2022 | 2.4800 | 2.6300 | 2.4000 | 2.4400 | 2.4400 | 63,000 |
May 04, 2022 | 2.6100 | 2.7200 | 2.4400 | 2.5900 | 2.5900 | 180,800 |
May 03, 2022 | 2.4000 | 2.5100 | 2.3300 | 2.4000 | 2.4000 | 51,900 |
May 02, 2022 | 2.3800 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 40,300 |
Apr 29, 2022 | 2.4100 | 2.4900 | 2.2800 | 2.2900 | 2.2900 | 138,300 |
Apr 28, 2022 | 2.2100 | 2.4600 | 2.2100 | 2.4000 | 2.4000 | 125,900 |
Apr 27, 2022 | 2.2600 | 2.3100 | 2.1200 | 2.1900 | 2.1900 | 103,800 |
Apr 26, 2022 | 2.3100 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 81,400 |
Apr 25, 2022 | 2.3200 | 2.3700 | 2.2500 | 2.3400 | 2.3400 | 45,700 |
Apr 22, 2022 | 2.3400 | 2.4100 | 2.2600 | 2.2900 | 2.2900 | 80,600 |
Apr 21, 2022 | 2.5300 | 2.5400 | 2.3400 | 2.3600 | 2.3600 | 45,100 |
Apr 20, 2022 | 2.3400 | 2.5500 | 2.2900 | 2.4900 | 2.4900 | 123,600 |
Apr 19, 2022 | 2.4400 | 2.5300 | 2.3800 | 2.4700 | 2.4700 | 64,700 |
Apr 18, 2022 | 2.5100 | 2.5500 | 2.3800 | 2.4600 | 2.4600 | 107,100 |
Apr 14, 2022 | 2.4500 | 2.6400 | 2.4100 | 2.5500 | 2.5500 | 146,200 |
Apr 13, 2022 | 2.4500 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 58,000 |
Apr 12, 2022 | 2.5900 | 2.6300 | 2.3600 | 2.4500 | 2.4500 | 172,000 |
Apr 11, 2022 | 2.6500 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 86,900 |
Apr 08, 2022 | 2.6800 | 2.7300 | 2.6500 | 2.7300 | 2.7300 | 17,200 |
Apr 07, 2022 | 2.7400 | 2.7800 | 2.6100 | 2.6900 | 2.6900 | 46,700 |
Apr 06, 2022 | 2.8000 | 2.8000 | 2.6800 | 2.7300 | 2.7300 | 77,200 |
Apr 05, 2022 | 2.7800 | 2.8700 | 2.7700 | 2.8500 | 2.8500 | 76,600 |
Apr 04, 2022 | 2.8100 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 34,500 |
Apr 01, 2022 | 2.8000 | 2.8400 | 2.6800 | 2.8100 | 2.8100 | 37,400 |
Mar 31, 2022 | 2.7700 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 51,800 |
Mar 30, 2022 | 3.0100 | 3.1500 | 2.7500 | 2.8000 | 2.8000 | 220,900 |
Mar 29, 2022 | 2.8900 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 82,900 |
Mar 28, 2022 | 2.9100 | 2.9300 | 2.7500 | 2.7800 | 2.7800 | 166,300 |
Mar 25, 2022 | 3.0200 | 3.0400 | 2.8900 | 2.9200 | 2.9200 | 157,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |