Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 1.6000 | 1.9300 | 1.5300 | 1.9200 | 1.9200 | 387,300 |
May 26, 2022 | 1.4500 | 1.6200 | 1.4200 | 1.5900 | 1.5900 | 629,300 |
May 25, 2022 | 1.4300 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 161,500 |
May 24, 2022 | 1.5000 | 1.5100 | 1.3700 | 1.4400 | 1.4400 | 173,000 |
May 23, 2022 | 1.5900 | 1.6500 | 1.4900 | 1.5100 | 1.5100 | 2,035,200 |
May 20, 2022 | 1.6900 | 1.8000 | 1.5100 | 1.5900 | 1.5900 | 230,900 |
May 19, 2022 | 1.8100 | 1.9100 | 1.6800 | 1.6800 | 1.6800 | 782,100 |
May 18, 2022 | 1.7500 | 1.9700 | 1.5900 | 1.8200 | 1.8200 | 534,800 |
May 17, 2022 | 1.7700 | 1.8400 | 1.6900 | 1.7800 | 1.7800 | 150,700 |
May 16, 2022 | 1.7600 | 1.8400 | 1.6700 | 1.7200 | 1.7200 | 104,400 |
May 13, 2022 | 1.7400 | 1.8700 | 1.7100 | 1.7500 | 1.7500 | 140,300 |
May 12, 2022 | 1.6400 | 1.7700 | 1.6100 | 1.6800 | 1.6800 | 91,000 |
May 11, 2022 | 1.8300 | 1.8300 | 1.6500 | 1.6600 | 1.6600 | 128,300 |
May 10, 2022 | 1.7300 | 1.8600 | 1.7000 | 1.8100 | 1.8100 | 112,500 |
May 09, 2022 | 1.8400 | 1.8500 | 1.7100 | 1.7500 | 1.7500 | 223,900 |
May 06, 2022 | 1.9800 | 2.0400 | 1.8400 | 1.9200 | 1.9200 | 186,800 |
May 05, 2022 | 2.0400 | 2.1200 | 1.9700 | 2.0200 | 2.0200 | 207,300 |
May 04, 2022 | 2.0400 | 2.1500 | 1.9700 | 2.1100 | 2.1100 | 113,800 |
May 03, 2022 | 2.0100 | 2.1500 | 1.9700 | 2.0900 | 2.0900 | 137,900 |
May 02, 2022 | 1.9300 | 2.1000 | 1.9300 | 2.0200 | 2.0200 | 141,100 |
Apr 29, 2022 | 2.0800 | 2.1400 | 1.9200 | 1.9600 | 1.9600 | 161,800 |
Apr 28, 2022 | 1.9000 | 1.9900 | 1.8500 | 1.9500 | 1.9500 | 141,300 |
Apr 27, 2022 | 1.9800 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 113,100 |
Apr 26, 2022 | 2.0800 | 2.0800 | 1.9200 | 1.9500 | 1.9500 | 102,200 |
Apr 25, 2022 | 1.9100 | 2.1200 | 1.9100 | 2.1200 | 2.1200 | 127,300 |
Apr 22, 2022 | 1.9700 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 113,500 |
Apr 21, 2022 | 1.9500 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 176,600 |
Apr 20, 2022 | 2.0300 | 2.0700 | 1.8600 | 1.9600 | 1.9600 | 536,400 |
Apr 19, 2022 | 2.0300 | 2.1100 | 1.9800 | 2.0600 | 2.0600 | 186,100 |
Apr 18, 2022 | 2.1600 | 2.1600 | 1.9700 | 2.0600 | 2.0600 | 257,900 |
Apr 14, 2022 | 2.2300 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 114,600 |
Apr 13, 2022 | 2.1600 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 167,700 |
Apr 12, 2022 | 2.2400 | 2.3000 | 2.1100 | 2.1500 | 2.1500 | 169,800 |
Apr 11, 2022 | 2.3200 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 360,100 |
Apr 08, 2022 | 2.4800 | 2.4800 | 2.3500 | 2.3700 | 2.3700 | 176,500 |
Apr 07, 2022 | 2.5700 | 2.5700 | 2.3000 | 2.4200 | 2.4200 | 335,000 |
Apr 06, 2022 | 2.6200 | 2.6500 | 2.5000 | 2.6100 | 2.6100 | 409,600 |
Apr 05, 2022 | 2.8100 | 2.8500 | 2.5800 | 2.6900 | 2.6900 | 5,089,700 |
Apr 04, 2022 | 2.7400 | 2.9700 | 2.5000 | 2.8900 | 2.8900 | 5,703,600 |
Apr 01, 2022 | 2.8400 | 2.8800 | 2.6000 | 2.7000 | 2.7000 | 496,300 |
Mar 31, 2022 | 3.1400 | 3.2100 | 2.6600 | 2.6600 | 2.6600 | 5,738,500 |
Mar 30, 2022 | 3.0600 | 3.3300 | 2.9100 | 3.1800 | 3.1800 | 3,995,300 |
Mar 29, 2022 | 3.2200 | 3.4000 | 3.0400 | 3.0600 | 3.0600 | 446,900 |
Mar 28, 2022 | 3.0400 | 3.2100 | 2.9900 | 3.1800 | 3.1800 | 213,100 |
Mar 25, 2022 | 3.0900 | 3.1500 | 2.8600 | 3.0400 | 3.0400 | 4,090,100 |
Mar 24, 2022 | 3.1200 | 3.2600 | 2.7800 | 3.2300 | 3.2300 | 3,836,400 |
Mar 23, 2022 | 2.9200 | 3.2700 | 2.8500 | 3.1300 | 3.1300 | 392,400 |
Mar 22, 2022 | 3.2000 | 3.3000 | 2.8200 | 2.9700 | 2.9700 | 2,121,900 |
Mar 21, 2022 | 3.0500 | 3.1600 | 2.7000 | 3.0900 | 3.0900 | 1,877,500 |
Mar 18, 2022 | 2.4600 | 3.4900 | 2.2600 | 3.2300 | 3.2300 | 2,602,300 |
Mar 17, 2022 | 2.2800 | 2.5900 | 2.2000 | 2.3700 | 2.3700 | 875,700 |
Mar 16, 2022 | 2.0600 | 2.3100 | 1.6900 | 2.2000 | 2.2000 | 2,085,800 |
Mar 15, 2022 | 1.6300 | 1.8600 | 1.6300 | 1.8000 | 1.8000 | 247,500 |
Mar 14, 2022 | 2.1000 | 2.1000 | 1.6500 | 1.6900 | 1.6900 | 373,300 |
Mar 11, 2022 | 2.3600 | 2.4100 | 1.8400 | 2.0000 | 2.0000 | 434,100 |
Mar 10, 2022 | 2.4800 | 2.5100 | 2.2300 | 2.3300 | 2.3300 | 248,700 |
Mar 09, 2022 | 2.4000 | 2.6000 | 2.3800 | 2.5700 | 2.5700 | 77,900 |
Mar 08, 2022 | 2.4500 | 2.4600 | 2.2500 | 2.3200 | 2.3200 | 93,200 |
Mar 07, 2022 | 2.3400 | 2.5000 | 2.3200 | 2.4600 | 2.4600 | 94,400 |
Mar 04, 2022 | 2.5900 | 2.6400 | 2.3000 | 2.4100 | 2.4100 | 104,800 |
Mar 03, 2022 | 2.6500 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 62,600 |
Mar 02, 2022 | 2.7000 | 2.7500 | 2.5600 | 2.6700 | 2.6700 | 83,300 |
Mar 01, 2022 | 2.6700 | 2.8000 | 2.6100 | 2.7000 | 2.7000 | 108,600 |
Feb 28, 2022 | 2.7000 | 2.9100 | 2.6300 | 2.6700 | 2.6700 | 176,500 |
Feb 25, 2022 | 2.8300 | 2.8500 | 2.7100 | 2.8100 | 2.8100 | 45,300 |
Feb 24, 2022 | 2.5200 | 2.8300 | 2.5200 | 2.8200 | 2.8200 | 108,700 |
Feb 23, 2022 | 2.7700 | 2.8200 | 2.6500 | 2.6600 | 2.6600 | 92,400 |
Feb 22, 2022 | 2.8200 | 2.8800 | 2.7100 | 2.7700 | 2.7700 | 47,500 |
Feb 18, 2022 | 2.9000 | 2.9600 | 2.7700 | 2.8500 | 2.8500 | 109,400 |
Feb 17, 2022 | 3.0600 | 3.1300 | 2.8400 | 2.9400 | 2.9400 | 99,400 |
Feb 16, 2022 | 3.0100 | 3.1000 | 2.9500 | 3.0700 | 3.0700 | 57,100 |
Feb 15, 2022 | 2.9000 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 63,200 |
Feb 14, 2022 | 3.2100 | 3.2600 | 2.8500 | 2.8500 | 2.8500 | 336,300 |
Feb 11, 2022 | 3.2400 | 3.5500 | 3.2300 | 3.2600 | 3.2600 | 160,600 |
Feb 10, 2022 | 3.2000 | 3.4700 | 3.2000 | 3.3900 | 3.3900 | 120,400 |
Feb 09, 2022 | 3.2900 | 3.3100 | 3.2100 | 3.2800 | 3.2800 | 98,900 |
Feb 08, 2022 | 3.1000 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 58,100 |
Feb 07, 2022 | 3.0400 | 3.1700 | 3.0100 | 3.1200 | 3.1200 | 45,200 |
Feb 04, 2022 | 3.0000 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 37,500 |
Feb 03, 2022 | 2.9300 | 3.0700 | 2.9300 | 2.9800 | 2.9800 | 42,200 |
Feb 02, 2022 | 3.2100 | 3.2800 | 3.0000 | 3.0500 | 3.0500 | 81,200 |
Feb 01, 2022 | 3.0900 | 3.3000 | 3.0400 | 3.1900 | 3.1900 | 172,800 |
Jan 31, 2022 | 2.8100 | 3.0600 | 2.7900 | 3.0300 | 3.0300 | 122,000 |
Jan 28, 2022 | 2.7800 | 2.8000 | 2.6000 | 2.8000 | 2.8000 | 198,800 |
Jan 27, 2022 | 3.0000 | 3.1500 | 2.7200 | 2.7500 | 2.7500 | 178,400 |
Jan 26, 2022 | 3.2300 | 3.2300 | 2.9500 | 2.9800 | 2.9800 | 109,900 |
Jan 25, 2022 | 3.0200 | 3.1600 | 2.9300 | 3.1400 | 3.1400 | 98,300 |
Jan 24, 2022 | 2.9800 | 3.0900 | 2.6500 | 3.0500 | 3.0500 | 309,200 |
Jan 21, 2022 | 3.1300 | 3.2400 | 3.0300 | 3.0700 | 3.0700 | 104,800 |
Jan 20, 2022 | 3.2200 | 3.5400 | 3.1600 | 3.1700 | 3.1700 | 366,500 |
Jan 19, 2022 | 3.0500 | 3.1900 | 2.9200 | 3.1400 | 3.1400 | 211,600 |
Jan 18, 2022 | 3.0100 | 3.0900 | 2.9500 | 3.0100 | 3.0100 | 78,100 |
Jan 14, 2022 | 3.1000 | 3.2400 | 2.9600 | 3.1200 | 3.1200 | 144,500 |
Jan 13, 2022 | 3.2500 | 3.3900 | 3.1400 | 3.1700 | 3.1700 | 100,400 |
Jan 12, 2022 | 3.2000 | 3.3500 | 3.0800 | 3.3000 | 3.3000 | 176,900 |
Jan 11, 2022 | 2.9200 | 3.3600 | 2.8800 | 3.2400 | 3.2400 | 331,000 |
Jan 10, 2022 | 3.0100 | 3.0100 | 2.7800 | 2.8900 | 2.8900 | 383,200 |
Jan 07, 2022 | 3.1000 | 3.1600 | 2.9500 | 2.9700 | 2.9700 | 308,300 |
Jan 06, 2022 | 3.1800 | 3.1800 | 3.0100 | 3.0400 | 3.0400 | 309,600 |
Jan 05, 2022 | 3.2600 | 3.3400 | 3.1000 | 3.1200 | 3.1200 | 220,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |