Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 2.5000 | 2.4899 | 2.3900 | 2.4700 | 2.4700 | 124,901 |
Aug 17, 2022 | 2.5300 | 2.5700 | 2.4500 | 2.4900 | 2.4900 | 386,700 |
Aug 16, 2022 | 2.4300 | 2.6000 | 2.3500 | 2.5900 | 2.5900 | 625,200 |
Aug 15, 2022 | 2.4300 | 2.4500 | 2.2500 | 2.4300 | 2.4300 | 977,700 |
Aug 12, 2022 | 2.3100 | 2.4100 | 2.1700 | 2.4100 | 2.4100 | 1,106,000 |
Aug 11, 2022 | 2.2700 | 2.4800 | 2.1800 | 2.2500 | 2.2500 | 861,200 |
Aug 10, 2022 | 2.1400 | 2.2100 | 2.0800 | 2.2000 | 2.2000 | 905,300 |
Aug 09, 2022 | 2.3000 | 2.3000 | 2.1100 | 2.1700 | 2.1700 | 652,500 |
Aug 08, 2022 | 2.0800 | 2.3900 | 2.0700 | 2.3100 | 2.3100 | 927,300 |
Aug 05, 2022 | 1.9700 | 2.1000 | 1.8800 | 2.0500 | 2.0500 | 680,400 |
Aug 04, 2022 | 1.9500 | 2.0600 | 1.9500 | 1.9800 | 1.9800 | 322,400 |
Aug 03, 2022 | 1.9500 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 386,100 |
Aug 02, 2022 | 1.8900 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 377,200 |
Aug 01, 2022 | 1.7700 | 1.9500 | 1.7300 | 1.9000 | 1.9000 | 572,700 |
Jul 29, 2022 | 1.7800 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 348,700 |
Jul 28, 2022 | 1.7800 | 1.8700 | 1.7800 | 1.8200 | 1.8200 | 219,200 |
Jul 27, 2022 | 1.8000 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 353,700 |
Jul 26, 2022 | 1.8100 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 334,000 |
Jul 25, 2022 | 1.9300 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 419,800 |
Jul 22, 2022 | 2.0600 | 2.0800 | 1.9200 | 1.9200 | 1.9200 | 310,800 |
Jul 21, 2022 | 2.0400 | 2.0400 | 1.9300 | 2.0200 | 2.0200 | 554,000 |
Jul 20, 2022 | 1.9600 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 582,100 |
Jul 19, 2022 | 1.9400 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 484,900 |
Jul 18, 2022 | 1.8700 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 371,500 |
Jul 15, 2022 | 1.9500 | 1.9800 | 1.8400 | 1.8500 | 1.8500 | 443,800 |
Jul 14, 2022 | 2.1200 | 2.1400 | 1.9100 | 1.9400 | 1.9400 | 568,400 |
Jul 13, 2022 | 1.8600 | 2.0700 | 1.8400 | 2.0500 | 2.0500 | 682,600 |
Jul 12, 2022 | 1.8500 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 236,300 |
Jul 11, 2022 | 1.9700 | 2.0000 | 1.8200 | 1.8500 | 1.8500 | 340,100 |
Jul 08, 2022 | 1.9200 | 2.0400 | 1.8500 | 2.0300 | 2.0300 | 532,100 |
Jul 07, 2022 | 1.8900 | 2.0100 | 1.8900 | 1.9200 | 1.9200 | 445,500 |
Jul 06, 2022 | 1.7400 | 1.9700 | 1.7100 | 1.8900 | 1.8900 | 1,163,800 |
Jul 05, 2022 | 1.7400 | 1.8100 | 1.6400 | 1.7300 | 1.7300 | 741,300 |
Jul 01, 2022 | 1.7700 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 410,600 |
Jun 30, 2022 | 1.8200 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 374,700 |
Jun 29, 2022 | 1.8900 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 497,100 |
Jun 28, 2022 | 2.0300 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 518,200 |
Jun 27, 2022 | 2.1200 | 2.1800 | 1.9800 | 2.0200 | 2.0200 | 350,400 |
Jun 24, 2022 | 2.0100 | 2.2100 | 2.0100 | 2.1100 | 2.1100 | 4,178,600 |
Jun 23, 2022 | 1.9500 | 2.0300 | 1.8800 | 2.0000 | 2.0000 | 1,012,100 |
Jun 22, 2022 | 1.9900 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 714,200 |
Jun 21, 2022 | 2.0900 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 878,500 |
Jun 17, 2022 | 2.0500 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 829,000 |
Jun 16, 2022 | 2.1000 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 828,200 |
Jun 15, 2022 | 2.1500 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 676,500 |
Jun 14, 2022 | 2.3800 | 2.4000 | 2.1000 | 2.1500 | 2.1500 | 768,300 |
Jun 13, 2022 | 2.2200 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 1,044,700 |
Jun 10, 2022 | 2.3900 | 2.4400 | 2.2300 | 2.3000 | 2.3000 | 1,182,100 |
Jun 09, 2022 | 2.3900 | 2.5800 | 2.2400 | 2.4800 | 2.4800 | 1,088,600 |
Jun 08, 2022 | 2.4900 | 2.6900 | 2.3900 | 2.3900 | 2.3900 | 957,200 |
Jun 07, 2022 | 2.2200 | 2.5500 | 2.2100 | 2.4500 | 2.4500 | 818,000 |
Jun 06, 2022 | 2.1500 | 2.3100 | 2.1000 | 2.2900 | 2.2900 | 913,300 |
Jun 03, 2022 | 2.1400 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 925,400 |
Jun 02, 2022 | 2.1200 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 521,500 |
Jun 01, 2022 | 2.1000 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 898,400 |
May 31, 2022 | 2.1800 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 889,400 |
May 27, 2022 | 2.2000 | 2.2200 | 2.0700 | 2.2000 | 2.2000 | 607,400 |
May 26, 2022 | 2.0900 | 2.2600 | 2.0900 | 2.1700 | 2.1700 | 720,200 |
May 25, 2022 | 2.0300 | 2.1300 | 2.0000 | 2.1200 | 2.1200 | 664,900 |
May 24, 2022 | 1.9500 | 2.2000 | 1.8500 | 2.0300 | 2.0300 | 3,323,300 |
May 23, 2022 | 2.6500 | 2.6900 | 2.4200 | 2.5100 | 2.5100 | 1,821,100 |
May 20, 2022 | 2.5600 | 2.8800 | 2.3400 | 2.6700 | 2.6700 | 2,149,900 |
May 19, 2022 | 2.7100 | 2.7700 | 2.5300 | 2.5500 | 2.5500 | 662,900 |
May 18, 2022 | 2.5000 | 2.8300 | 2.4300 | 2.7500 | 2.7500 | 2,434,300 |
May 17, 2022 | 2.6100 | 2.7200 | 2.4800 | 2.5400 | 2.5400 | 1,259,500 |
May 16, 2022 | 2.5000 | 2.7100 | 2.4800 | 2.5100 | 2.5100 | 1,032,600 |
May 13, 2022 | 2.7900 | 2.8900 | 2.4100 | 2.4800 | 2.4800 | 1,829,500 |
May 12, 2022 | 2.4700 | 2.7100 | 2.4400 | 2.6500 | 2.6500 | 955,400 |
May 11, 2022 | 2.6400 | 2.6400 | 2.3600 | 2.4800 | 2.4800 | 2,337,900 |
May 10, 2022 | 2.7700 | 2.8500 | 2.5900 | 2.6100 | 2.6100 | 957,300 |
May 09, 2022 | 2.9200 | 3.0000 | 2.8000 | 2.8300 | 2.8300 | 653,800 |
May 06, 2022 | 3.0900 | 3.1700 | 2.9700 | 3.0000 | 3.0000 | 453,700 |
May 05, 2022 | 3.3000 | 3.3000 | 3.0200 | 3.0900 | 3.0900 | 339,500 |
May 04, 2022 | 3.2000 | 3.3700 | 3.0400 | 3.3600 | 3.3600 | 644,000 |
May 03, 2022 | 3.1300 | 3.3200 | 3.1300 | 3.2100 | 3.2100 | 485,900 |
May 02, 2022 | 3.0100 | 3.1600 | 3.0100 | 3.1600 | 3.1600 | 387,000 |
Apr 29, 2022 | 3.1300 | 3.3400 | 3.0000 | 3.0100 | 3.0100 | 416,700 |
Apr 28, 2022 | 3.0300 | 3.2200 | 3.0100 | 3.2000 | 3.2000 | 1,008,600 |
Apr 27, 2022 | 2.9200 | 3.0500 | 2.9200 | 3.0000 | 3.0000 | 1,246,400 |
Apr 26, 2022 | 3.1500 | 3.1500 | 2.8800 | 2.8800 | 2.8800 | 608,400 |
Apr 25, 2022 | 3.1200 | 3.2300 | 3.0200 | 3.1500 | 3.1500 | 820,600 |
Apr 22, 2022 | 3.3500 | 3.3800 | 3.1100 | 3.1400 | 3.1400 | 546,900 |
Apr 21, 2022 | 3.6600 | 3.6600 | 3.3000 | 3.3400 | 3.3400 | 761,500 |
Apr 20, 2022 | 3.7900 | 3.8000 | 3.5700 | 3.5900 | 3.5900 | 559,700 |
Apr 19, 2022 | 3.7700 | 3.9100 | 3.6900 | 3.7400 | 3.7400 | 753,500 |
Apr 18, 2022 | 3.8900 | 3.8900 | 3.7200 | 3.7800 | 3.7800 | 503,000 |
Apr 14, 2022 | 3.8500 | 4.0200 | 3.7700 | 3.9400 | 3.9400 | 609,800 |
Apr 13, 2022 | 3.7300 | 3.9300 | 3.7000 | 3.8800 | 3.8800 | 667,900 |
Apr 12, 2022 | 3.6800 | 3.7800 | 3.6200 | 3.7200 | 3.7200 | 467,700 |
Apr 11, 2022 | 3.8100 | 3.8700 | 3.6500 | 3.6700 | 3.6700 | 386,600 |
Apr 08, 2022 | 3.8500 | 3.9100 | 3.7300 | 3.8400 | 3.8400 | 484,600 |
Apr 07, 2022 | 3.9100 | 3.9900 | 3.7600 | 3.8600 | 3.8600 | 710,100 |
Apr 06, 2022 | 3.9900 | 4.0100 | 3.8300 | 3.9500 | 3.9500 | 805,900 |
Apr 05, 2022 | 4.1500 | 4.3100 | 4.0300 | 4.0500 | 4.0500 | 527,600 |
Apr 04, 2022 | 4.0700 | 4.0900 | 3.9800 | 4.0800 | 4.0800 | 465,500 |
Apr 01, 2022 | 4.1700 | 4.1700 | 3.9700 | 4.1500 | 4.1500 | 533,900 |
Mar 31, 2022 | 4.1600 | 4.1600 | 3.9600 | 4.1200 | 4.1200 | 663,600 |
Mar 30, 2022 | 4.2400 | 4.4900 | 4.1400 | 4.1600 | 4.1600 | 629,500 |
Mar 29, 2022 | 4.0700 | 4.4800 | 4.0600 | 4.3100 | 4.3100 | 943,800 |
Mar 28, 2022 | 4.0300 | 4.0800 | 3.8400 | 3.9800 | 3.9800 | 786,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |