Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 1.5800 | 1.6000 | 1.5350 | 1.5500 | 1.5500 | 216,609 |
Jun 23, 2022 | 1.6400 | 1.6500 | 1.5100 | 1.5800 | 1.5800 | 335,600 |
Jun 22, 2022 | 1.7100 | 1.7600 | 1.5900 | 1.6400 | 1.6400 | 551,000 |
Jun 21, 2022 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 119,200 |
Jun 20, 2022 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 100,500 |
Jun 17, 2022 | 1.7100 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 977,300 |
Jun 16, 2022 | 1.6400 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 400,700 |
Jun 15, 2022 | 1.6500 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 385,800 |
Jun 14, 2022 | 1.6800 | 1.6800 | 1.5500 | 1.6200 | 1.6200 | 302,600 |
Jun 13, 2022 | 1.6500 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 304,800 |
Jun 10, 2022 | 1.6300 | 1.7700 | 1.5800 | 1.7400 | 1.7400 | 901,400 |
Jun 09, 2022 | 1.7000 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 234,600 |
Jun 08, 2022 | 1.7400 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 364,400 |
Jun 07, 2022 | 1.7000 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 321,800 |
Jun 06, 2022 | 1.7900 | 1.8200 | 1.6800 | 1.7000 | 1.7000 | 351,300 |
Jun 03, 2022 | 1.7900 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 342,400 |
Jun 02, 2022 | 1.7700 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 2,755,700 |
Jun 01, 2022 | 1.7500 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 404,900 |
May 31, 2022 | 1.8100 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 350,700 |
May 30, 2022 | 1.8200 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 275,900 |
May 27, 2022 | 1.8800 | 1.9200 | 1.8100 | 1.8200 | 1.8200 | 272,500 |
May 26, 2022 | 1.8900 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 318,300 |
May 25, 2022 | 1.9200 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 258,300 |
May 24, 2022 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 210,200 |
May 20, 2022 | 2.0500 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 137,800 |
May 19, 2022 | 1.9700 | 2.0400 | 1.9500 | 2.0300 | 2.0300 | 191,900 |
May 18, 2022 | 1.9900 | 1.9900 | 1.9000 | 1.9400 | 1.9400 | 121,500 |
May 17, 2022 | 1.9800 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 199,500 |
May 16, 2022 | 2.0100 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 173,100 |
May 13, 2022 | 2.0600 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 384,900 |
May 12, 2022 | 2.0600 | 2.0700 | 1.9000 | 1.9400 | 1.9400 | 347,500 |
May 11, 2022 | 2.0700 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 182,400 |
May 10, 2022 | 2.1300 | 2.1400 | 1.9900 | 2.0300 | 2.0300 | 394,100 |
May 09, 2022 | 2.1700 | 2.1900 | 2.0500 | 2.0700 | 2.0700 | 350,000 |
May 06, 2022 | 2.2500 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 173,400 |
May 05, 2022 | 2.4400 | 2.4400 | 2.2200 | 2.2500 | 2.2500 | 197,500 |
May 04, 2022 | 2.3100 | 2.3700 | 2.2500 | 2.3600 | 2.3600 | 152,400 |
May 03, 2022 | 2.2100 | 2.3600 | 2.2100 | 2.2900 | 2.2900 | 183,300 |
May 02, 2022 | 2.2000 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 274,300 |
Apr 29, 2022 | 2.3400 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 210,100 |
Apr 28, 2022 | 2.2000 | 2.3500 | 2.1800 | 2.3200 | 2.3200 | 299,400 |
Apr 27, 2022 | 2.2400 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 267,500 |
Apr 26, 2022 | 2.3500 | 2.3500 | 2.1600 | 2.2400 | 2.2400 | 284,700 |
Apr 25, 2022 | 2.3300 | 2.3300 | 2.1800 | 2.2700 | 2.2700 | 574,900 |
Apr 22, 2022 | 2.4300 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 204,500 |
Apr 21, 2022 | 2.5800 | 2.5800 | 2.4000 | 2.4400 | 2.4400 | 466,100 |
Apr 20, 2022 | 2.5200 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 254,700 |
Apr 19, 2022 | 2.6700 | 2.6700 | 2.5200 | 2.5300 | 2.5300 | 926,300 |
Apr 18, 2022 | 2.8200 | 2.8200 | 2.6600 | 2.6900 | 2.6900 | 428,700 |
Apr 14, 2022 | 2.8300 | 2.8300 | 2.6800 | 2.7700 | 2.7700 | 542,700 |
Apr 13, 2022 | 2.8000 | 2.8700 | 2.7400 | 2.8300 | 2.8300 | 409,700 |
Apr 12, 2022 | 2.8200 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 307,700 |
Apr 11, 2022 | 2.8200 | 2.8500 | 2.7200 | 2.8100 | 2.8100 | 358,800 |
Apr 08, 2022 | 2.6300 | 2.8300 | 2.6300 | 2.8100 | 2.8100 | 430,200 |
Apr 07, 2022 | 2.6000 | 2.6600 | 2.5700 | 2.6200 | 2.6200 | 283,500 |
Apr 06, 2022 | 2.6300 | 2.6600 | 2.5500 | 2.5900 | 2.5900 | 268,200 |
Apr 05, 2022 | 2.7400 | 2.7500 | 2.6100 | 2.6300 | 2.6300 | 526,600 |
Apr 04, 2022 | 2.7600 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 398,800 |
Apr 01, 2022 | 2.7000 | 2.7600 | 2.6800 | 2.7200 | 2.7200 | 440,300 |
Mar 31, 2022 | 2.7400 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 422,600 |
Mar 30, 2022 | 2.7700 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 503,800 |
Mar 29, 2022 | 2.7500 | 2.7900 | 2.7200 | 2.7800 | 2.7800 | 353,300 |
Mar 28, 2022 | 2.8700 | 2.8700 | 2.7700 | 2.8200 | 2.8200 | 518,700 |
Mar 25, 2022 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 289,100 |
Mar 24, 2022 | 2.9800 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 221,700 |
Mar 23, 2022 | 2.9500 | 2.9700 | 2.8700 | 2.9600 | 2.9600 | 369,800 |
Mar 22, 2022 | 3.0100 | 3.0100 | 2.8700 | 2.9100 | 2.9100 | 269,300 |
Mar 21, 2022 | 2.9700 | 3.0400 | 2.9500 | 2.9900 | 2.9900 | 577,000 |
Mar 18, 2022 | 3.0200 | 3.0200 | 2.9000 | 2.9300 | 2.9300 | 3,454,300 |
Mar 17, 2022 | 2.9000 | 3.0200 | 2.8500 | 2.9500 | 2.9500 | 736,600 |
Mar 16, 2022 | 2.7200 | 2.8700 | 2.6800 | 2.8700 | 2.8700 | 705,800 |
Mar 15, 2022 | 2.7000 | 2.7700 | 2.6300 | 2.7200 | 2.7200 | 531,300 |
Mar 14, 2022 | 2.8500 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 1,354,300 |
Mar 11, 2022 | 2.9300 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 297,700 |
Mar 10, 2022 | 3.0400 | 3.0400 | 2.9100 | 2.9700 | 2.9700 | 639,900 |
Mar 09, 2022 | 2.8400 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 635,800 |
Mar 08, 2022 | 3.0800 | 3.2100 | 2.8900 | 2.9400 | 2.9400 | 1,150,200 |
Mar 07, 2022 | 3.0800 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 312,100 |
Mar 04, 2022 | 2.9800 | 3.0900 | 2.9500 | 3.0700 | 3.0700 | 445,800 |
Mar 03, 2022 | 2.9900 | 2.9900 | 2.9100 | 2.9700 | 2.9700 | 237,800 |
Mar 02, 2022 | 3.0200 | 3.0200 | 2.9100 | 2.9800 | 2.9800 | 515,200 |
Mar 01, 2022 | 2.8600 | 3.1000 | 2.8400 | 3.0600 | 3.0600 | 704,000 |
Feb 28, 2022 | 2.9100 | 2.9300 | 2.8000 | 2.8400 | 2.8400 | 285,400 |
Feb 25, 2022 | 2.8200 | 2.9000 | 2.7100 | 2.9000 | 2.9000 | 926,400 |
Feb 24, 2022 | 2.8700 | 2.8800 | 2.7800 | 2.8300 | 2.8300 | 448,700 |
Feb 23, 2022 | 2.8000 | 2.8500 | 2.7700 | 2.8200 | 2.8200 | 696,600 |
Feb 22, 2022 | 2.9000 | 2.9000 | 2.7500 | 2.8000 | 2.8000 | 237,200 |
Feb 18, 2022 | 2.9600 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 217,700 |
Feb 17, 2022 | 2.9000 | 2.9700 | 2.8600 | 2.9400 | 2.9400 | 305,000 |
Feb 16, 2022 | 2.9000 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 205,200 |
Feb 15, 2022 | 2.8400 | 2.9400 | 2.7900 | 2.9000 | 2.9000 | 271,400 |
Feb 14, 2022 | 2.9000 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 135,300 |
Feb 11, 2022 | 2.7600 | 2.8900 | 2.7500 | 2.8500 | 2.8500 | 504,300 |
Feb 10, 2022 | 2.7600 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 233,000 |
Feb 09, 2022 | 2.8400 | 2.8400 | 2.7400 | 2.7700 | 2.7700 | 291,200 |
Feb 08, 2022 | 2.7900 | 2.8500 | 2.7800 | 2.8100 | 2.8100 | 261,600 |
Feb 07, 2022 | 2.7000 | 2.8000 | 2.6500 | 2.7800 | 2.7800 | 149,200 |
Feb 04, 2022 | 2.7100 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 131,500 |
Feb 03, 2022 | 2.7800 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 171,100 |
Feb 02, 2022 | 2.8500 | 2.8700 | 2.7400 | 2.8100 | 2.8100 | 234,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |