Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 2.3200 | 2.3200 | 2.2960 | 2.3100 | 2.3100 | 3,600 |
May 26, 2022 | 2.1700 | 2.3200 | 2.1700 | 2.3100 | 2.3100 | 7,300 |
May 25, 2022 | 2.0700 | 2.2150 | 2.0700 | 2.2150 | 2.2150 | 6,300 |
May 24, 2022 | 2.0800 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 3,200 |
May 23, 2022 | 2.0500 | 2.1250 | 2.0100 | 2.1000 | 2.1000 | 7,200 |
May 20, 2022 | 2.0400 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 22,100 |
May 19, 2022 | 2.0800 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 8,800 |
May 18, 2022 | 1.9910 | 2.0400 | 1.9910 | 2.0300 | 2.0300 | 10,900 |
May 17, 2022 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 22,700 |
May 16, 2022 | 2.0500 | 2.1000 | 1.9800 | 2.0700 | 2.0700 | 22,700 |
May 13, 2022 | 2.0800 | 2.0800 | 1.9900 | 2.0450 | 2.0450 | 24,700 |
May 12, 2022 | 2.0500 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 24,000 |
May 11, 2022 | 2.0900 | 2.1450 | 2.0100 | 2.0800 | 2.0800 | 30,200 |
May 10, 2022 | 2.2600 | 2.2600 | 1.8700 | 2.0900 | 2.0900 | 56,600 |
May 09, 2022 | 2.3300 | 2.3400 | 2.2100 | 2.2100 | 2.2100 | 30,700 |
May 06, 2022 | 2.3000 | 2.3100 | 2.2100 | 2.3100 | 2.3100 | 14,500 |
May 05, 2022 | 2.3000 | 2.3350 | 2.2600 | 2.2900 | 2.2900 | 12,100 |
May 04, 2022 | 2.2330 | 2.2850 | 2.1700 | 2.2850 | 2.2850 | 6,900 |
May 03, 2022 | 2.2200 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 4,000 |
May 02, 2022 | 2.2400 | 2.4000 | 2.2200 | 2.2550 | 2.2550 | 9,500 |
Apr 29, 2022 | 2.2500 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 8,600 |
Apr 28, 2022 | 2.2800 | 2.2800 | 2.1770 | 2.2300 | 2.2300 | 12,600 |
Apr 27, 2022 | 2.2400 | 2.2890 | 2.2100 | 2.2750 | 2.2750 | 22,100 |
Apr 26, 2022 | 2.2400 | 2.2420 | 2.0600 | 2.1950 | 2.1950 | 51,500 |
Apr 25, 2022 | 2.3270 | 2.3270 | 2.1200 | 2.2400 | 2.2400 | 28,100 |
Apr 22, 2022 | 2.4200 | 2.5600 | 2.1400 | 2.3600 | 2.3600 | 59,300 |
Apr 21, 2022 | 2.3900 | 2.5500 | 2.3000 | 2.3800 | 2.3800 | 48,700 |
Apr 20, 2022 | 2.4400 | 2.4720 | 2.3400 | 2.3800 | 2.3800 | 10,300 |
Apr 19, 2022 | 2.3900 | 2.6300 | 2.2650 | 2.4500 | 2.4500 | 42,700 |
Apr 18, 2022 | 2.3500 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 9,900 |
Apr 14, 2022 | 2.3300 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 6,800 |
Apr 13, 2022 | 2.2500 | 2.3300 | 2.2300 | 2.3300 | 2.3300 | 6,400 |
Apr 12, 2022 | 2.1300 | 2.2200 | 2.1000 | 2.2100 | 2.2100 | 8,400 |
Apr 11, 2022 | 2.2200 | 2.2450 | 2.1000 | 2.2000 | 2.2000 | 12,600 |
Apr 08, 2022 | 2.2680 | 2.2900 | 2.2450 | 2.2900 | 2.2900 | 7,200 |
Apr 07, 2022 | 2.3000 | 2.3100 | 2.2220 | 2.2900 | 2.2900 | 6,400 |
Apr 06, 2022 | 2.2500 | 2.4000 | 2.1900 | 2.3000 | 2.3000 | 32,400 |
Apr 05, 2022 | 2.3200 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 14,100 |
Apr 04, 2022 | 2.1900 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 6,500 |
Apr 01, 2022 | 2.1200 | 2.3200 | 2.1200 | 2.2800 | 2.2800 | 14,200 |
Mar 31, 2022 | 2.3200 | 2.3400 | 2.1800 | 2.3000 | 2.3000 | 18,600 |
Mar 30, 2022 | 2.2800 | 2.3600 | 2.2600 | 2.2800 | 2.2800 | 22,800 |
Mar 29, 2022 | 2.3000 | 2.3100 | 2.2300 | 2.2700 | 2.2700 | 34,000 |
Mar 28, 2022 | 2.2100 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 12,300 |
Mar 25, 2022 | 2.1600 | 2.3140 | 2.1600 | 2.1800 | 2.1800 | 19,500 |
Mar 24, 2022 | 2.1700 | 2.2000 | 2.1550 | 2.1800 | 2.1800 | 5,800 |
Mar 23, 2022 | 2.1600 | 2.1970 | 2.1300 | 2.1400 | 2.1400 | 24,200 |
Mar 22, 2022 | 2.0100 | 2.1500 | 2.0100 | 2.1400 | 2.1400 | 26,500 |
Mar 21, 2022 | 2.0200 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 51,900 |
Mar 18, 2022 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 9,700 |
Mar 17, 2022 | 2.0000 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 20,800 |
Mar 16, 2022 | 2.0300 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 9,800 |
Mar 15, 2022 | 1.9700 | 2.0030 | 1.9600 | 1.9700 | 1.9700 | 22,700 |
Mar 14, 2022 | 1.9600 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 8,600 |
Mar 11, 2022 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 7,000 |
Mar 10, 2022 | 2.0230 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 8,300 |
Mar 09, 2022 | 1.9800 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 15,000 |
Mar 08, 2022 | 1.9300 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 10,500 |
Mar 07, 2022 | 1.9200 | 2.0000 | 1.9200 | 1.9300 | 1.9300 | 12,800 |
Mar 04, 2022 | 2.0000 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 47,300 |
Mar 03, 2022 | 2.0500 | 2.0900 | 1.8600 | 2.0000 | 2.0000 | 162,600 |
Mar 02, 2022 | 2.0000 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 62,100 |
Mar 01, 2022 | 2.0900 | 2.0900 | 1.9550 | 1.9900 | 1.9900 | 10,700 |
Feb 28, 2022 | 1.9900 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 6,600 |
Feb 25, 2022 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 4,900 |
Feb 24, 2022 | 1.8600 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 11,900 |
Feb 23, 2022 | 2.0830 | 2.0830 | 1.8500 | 1.9900 | 1.9900 | 19,800 |
Feb 22, 2022 | 1.9700 | 2.0700 | 1.9700 | 2.0300 | 2.0300 | 8,200 |
Feb 18, 2022 | 2.0000 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 14,700 |
Feb 17, 2022 | 2.1000 | 2.1000 | 1.9800 | 2.0350 | 2.0350 | 18,800 |
Feb 16, 2022 | 2.0630 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 11,700 |
Feb 15, 2022 | 1.9830 | 2.0650 | 1.9800 | 2.0400 | 2.0400 | 9,800 |
Feb 14, 2022 | 1.9500 | 1.9840 | 1.9400 | 1.9600 | 1.9600 | 13,700 |
Feb 11, 2022 | 1.9200 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 10,400 |
Feb 10, 2022 | 1.9500 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 17,000 |
Feb 09, 2022 | 1.8800 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 7,100 |
Feb 08, 2022 | 1.9100 | 1.9100 | 1.7800 | 1.8300 | 1.8300 | 14,000 |
Feb 07, 2022 | 1.9100 | 1.9410 | 1.9000 | 1.9200 | 1.9200 | 6,100 |
Feb 04, 2022 | 2.0000 | 2.0000 | 1.8800 | 1.9000 | 1.9000 | 7,100 |
Feb 03, 2022 | 1.8300 | 1.9900 | 1.8200 | 1.9900 | 1.9900 | 21,600 |
Feb 02, 2022 | 1.7900 | 1.8100 | 1.7300 | 1.8100 | 1.8100 | 45,700 |
Feb 01, 2022 | 1.7600 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 6,300 |
Jan 31, 2022 | 1.7400 | 1.7550 | 1.6800 | 1.7500 | 1.7500 | 26,500 |
Jan 28, 2022 | 1.6500 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 39,300 |
Jan 27, 2022 | 1.7800 | 1.7800 | 1.6100 | 1.6200 | 1.6200 | 41,800 |
Jan 26, 2022 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 6,900 |
Jan 25, 2022 | 1.6200 | 1.7800 | 1.6200 | 1.7800 | 1.7800 | 8,600 |
Jan 24, 2022 | 1.5900 | 1.6400 | 1.5140 | 1.6400 | 1.6400 | 16,100 |
Jan 21, 2022 | 1.5800 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 25,400 |
Jan 20, 2022 | 1.6400 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 67,800 |
Jan 19, 2022 | 1.7400 | 1.7400 | 1.5990 | 1.6700 | 1.6700 | 13,200 |
Jan 18, 2022 | 1.7100 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 17,700 |
Jan 14, 2022 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 14,200 |
Jan 13, 2022 | 1.7400 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 45,400 |
Jan 12, 2022 | 1.7470 | 1.7920 | 1.7000 | 1.7000 | 1.7000 | 53,400 |
Jan 11, 2022 | 1.8500 | 1.8500 | 1.7400 | 1.7800 | 1.7800 | 43,500 |
Jan 10, 2022 | 1.8700 | 1.8800 | 1.7400 | 1.8100 | 1.8100 | 16,900 |
Jan 07, 2022 | 2.0400 | 2.0400 | 1.8800 | 1.8800 | 1.8800 | 18,600 |
Jan 06, 2022 | 1.9000 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 10,900 |
Jan 05, 2022 | 1.9500 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |