Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 2.3400 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 36,100 |
May 19, 2022 | 2.3800 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 108,100 |
May 18, 2022 | 2.4700 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 98,200 |
May 17, 2022 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 171,900 |
May 16, 2022 | 2.3900 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 55,900 |
May 13, 2022 | 2.3100 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 154,100 |
May 12, 2022 | 2.3300 | 2.3500 | 2.2300 | 2.3100 | 2.3100 | 101,200 |
May 11, 2022 | 2.3600 | 2.4100 | 2.3100 | 2.3500 | 2.3500 | 103,900 |
May 10, 2022 | 2.3200 | 2.3800 | 2.3200 | 2.3700 | 2.3700 | 65,700 |
May 09, 2022 | 2.3900 | 2.4300 | 2.2900 | 2.3200 | 2.3200 | 87,000 |
May 06, 2022 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 62,200 |
May 05, 2022 | 2.4100 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 192,700 |
May 04, 2022 | 2.4100 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 165,100 |
May 03, 2022 | 2.4100 | 2.4400 | 2.4100 | 2.4300 | 2.4300 | 36,500 |
May 02, 2022 | 2.4000 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 198,800 |
Apr 29, 2022 | 2.4900 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 125,000 |
Apr 28, 2022 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 46,900 |
Apr 27, 2022 | 2.5400 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 54,500 |
Apr 26, 2022 | 2.5400 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 79,800 |
Apr 25, 2022 | 2.4800 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 76,100 |
Apr 22, 2022 | 2.4800 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 102,000 |
Apr 21, 2022 | 2.5900 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 64,500 |
Apr 20, 2022 | 2.5400 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 77,200 |
Apr 19, 2022 | 2.4900 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 59,800 |
Apr 18, 2022 | 2.4900 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 83,800 |
Apr 14, 2022 | 2.5200 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 52,100 |
Apr 13, 2022 | 2.4300 | 2.5100 | 2.4300 | 2.5100 | 2.5100 | 103,900 |
Apr 12, 2022 | 2.4300 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 135,600 |
Apr 11, 2022 | 2.4400 | 2.5100 | 2.4100 | 2.4300 | 2.4300 | 115,200 |
Apr 08, 2022 | 2.4500 | 2.5100 | 2.4300 | 2.5000 | 2.5000 | 137,300 |
Apr 07, 2022 | 2.4400 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 160,800 |
Apr 06, 2022 | 2.5500 | 2.5600 | 2.4100 | 2.4200 | 2.4200 | 335,700 |
Apr 05, 2022 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 96,400 |
Apr 04, 2022 | 2.5400 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 101,000 |
Apr 01, 2022 | 2.6500 | 2.6700 | 2.5200 | 2.5600 | 2.5600 | 224,400 |
Mar 31, 2022 | 2.8700 | 2.8700 | 2.5800 | 2.6100 | 2.6100 | 329,100 |
Mar 30, 2022 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 124,200 |
Mar 29, 2022 | 3.0400 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 299,900 |
Mar 28, 2022 | 2.9000 | 3.0100 | 2.8700 | 3.0100 | 3.0100 | 267,500 |
Mar 25, 2022 | 2.9300 | 2.9400 | 2.8300 | 2.8600 | 2.8600 | 93,100 |
Mar 24, 2022 | 2.8300 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 58,300 |
Mar 23, 2022 | 2.8300 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 116,700 |
Mar 22, 2022 | 2.8400 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 117,500 |
Mar 21, 2022 | 2.8000 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 112,200 |
Mar 18, 2022 | 2.9200 | 3.0100 | 2.7900 | 2.7900 | 2.7900 | 703,800 |
Mar 17, 2022 | 2.7500 | 2.9200 | 2.7500 | 2.9200 | 2.9200 | 119,300 |
Mar 16, 2022 | 2.8700 | 2.9200 | 2.6700 | 2.7800 | 2.7800 | 520,100 |
Mar 15, 2022 | 2.7100 | 3.0100 | 2.6800 | 2.8300 | 2.8300 | 219,000 |
Mar 14, 2022 | 2.8200 | 2.8500 | 2.6500 | 2.7100 | 2.7100 | 155,500 |
Mar 11, 2022 | 2.7300 | 2.8300 | 2.7200 | 2.8200 | 2.8200 | 154,900 |
Mar 10, 2022 | 2.6300 | 2.7900 | 2.6300 | 2.7400 | 2.7400 | 123,200 |
Mar 09, 2022 | 2.6400 | 2.6500 | 2.5700 | 2.6400 | 2.6400 | 87,000 |
Mar 08, 2022 | 2.6600 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 66,200 |
Mar 07, 2022 | 2.6700 | 2.6700 | 2.5700 | 2.6100 | 2.6100 | 90,100 |
Mar 04, 2022 | 2.6200 | 2.6700 | 2.5800 | 2.6300 | 2.6300 | 65,300 |
Mar 03, 2022 | 2.7500 | 2.7900 | 2.6400 | 2.6600 | 2.6600 | 66,700 |
Mar 02, 2022 | 2.6000 | 2.7600 | 2.5400 | 2.7400 | 2.7400 | 149,900 |
Mar 01, 2022 | 2.5800 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 77,800 |
Feb 28, 2022 | 2.5800 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 124,200 |
Feb 25, 2022 | 2.6000 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 74,600 |
Feb 24, 2022 | 2.4900 | 2.5900 | 2.4400 | 2.5900 | 2.5900 | 233,000 |
Feb 23, 2022 | 2.5600 | 2.6500 | 2.5200 | 2.5500 | 2.5500 | 120,100 |
Feb 22, 2022 | 2.6200 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 125,400 |
Feb 18, 2022 | 2.5600 | 2.6700 | 2.5200 | 2.6400 | 2.6400 | 120,700 |
Feb 17, 2022 | 2.5500 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 127,700 |
Feb 16, 2022 | 2.5300 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 89,900 |
Feb 15, 2022 | 2.5300 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 43,300 |
Feb 14, 2022 | 2.5000 | 2.5600 | 2.4900 | 2.5000 | 2.5000 | 62,100 |
Feb 11, 2022 | 2.4800 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 84,900 |
Feb 10, 2022 | 2.5200 | 2.5700 | 2.4900 | 2.5100 | 2.5100 | 203,900 |
Feb 09, 2022 | 2.4600 | 2.5700 | 2.4600 | 2.5600 | 2.5600 | 298,400 |
Feb 08, 2022 | 2.4700 | 2.5200 | 2.4400 | 2.5100 | 2.5100 | 50,300 |
Feb 07, 2022 | 2.5000 | 2.5500 | 2.4700 | 2.4800 | 2.4800 | 72,900 |
Feb 04, 2022 | 2.4800 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 95,600 |
Feb 03, 2022 | 2.4700 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 212,300 |
Feb 02, 2022 | 2.4300 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 117,700 |
Feb 01, 2022 | 2.4800 | 2.5000 | 2.3600 | 2.4300 | 2.4300 | 124,300 |
Jan 31, 2022 | 2.4000 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 92,100 |
Jan 28, 2022 | 2.2900 | 2.4200 | 2.2900 | 2.3700 | 2.3700 | 95,400 |
Jan 27, 2022 | 2.3700 | 2.3800 | 2.2700 | 2.3100 | 2.3100 | 99,100 |
Jan 26, 2022 | 2.4500 | 2.5000 | 2.3300 | 2.3800 | 2.3800 | 50,500 |
Jan 25, 2022 | 2.3200 | 2.4600 | 2.2500 | 2.4000 | 2.4000 | 102,900 |
Jan 24, 2022 | 2.2300 | 2.3700 | 2.2000 | 2.3400 | 2.3400 | 132,500 |
Jan 21, 2022 | 2.3200 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 129,300 |
Jan 20, 2022 | 2.3400 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 67,400 |
Jan 19, 2022 | 2.3500 | 2.4300 | 2.3200 | 2.3500 | 2.3500 | 87,800 |
Jan 18, 2022 | 2.3800 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 76,300 |
Jan 14, 2022 | 2.3600 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 80,900 |
Jan 13, 2022 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 59,200 |
Jan 12, 2022 | 2.3900 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 73,400 |
Jan 11, 2022 | 2.3400 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 41,100 |
Jan 10, 2022 | 2.3900 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 81,800 |
Jan 07, 2022 | 2.4000 | 2.5000 | 2.3400 | 2.4000 | 2.4000 | 53,300 |
Jan 06, 2022 | 2.4200 | 2.4600 | 2.3100 | 2.4000 | 2.4000 | 104,700 |
Jan 05, 2022 | 2.4400 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 522,200 |
Jan 04, 2022 | 2.5200 | 2.5800 | 2.4300 | 2.4400 | 2.4400 | 118,600 |
Jan 03, 2022 | 2.2800 | 2.6000 | 2.2700 | 2.5000 | 2.5000 | 171,100 |
Dec 31, 2021 | 2.3500 | 2.4400 | 2.2700 | 2.2800 | 2.2800 | 193,900 |
Dec 30, 2021 | 2.4100 | 2.5500 | 2.3100 | 2.3400 | 2.3400 | 210,700 |
Dec 29, 2021 | 2.4000 | 2.5100 | 2.3900 | 2.4300 | 2.4300 | 141,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |