Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 1.6300 | 1.6600 | 1.6300 | 1.6450 | 1.6450 | 379,984 |
23 Jun 2022 | 1.5800 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 431,300 |
22 Jun 2022 | 1.5700 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 939,100 |
21 Jun 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 521,100 |
17 Jun 2022 | 1.5000 | 1.5500 | 1.5000 | 1.5350 | 1.5350 | 468,600 |
16 Jun 2022 | 1.5200 | 1.5290 | 1.4800 | 1.4800 | 1.4800 | 862,700 |
15 Jun 2022 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 1,030,300 |
14 Jun 2022 | 1.5400 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 821,500 |
13 Jun 2022 | 1.5850 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 613,500 |
10 Jun 2022 | 1.6600 | 1.6800 | 1.6400 | 1.6690 | 1.6690 | 320,300 |
09 Jun 2022 | 1.7280 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 221,800 |
08 Jun 2022 | 1.7400 | 1.8100 | 1.7300 | 1.7350 | 1.7350 | 517,600 |
07 Jun 2022 | 1.7600 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 828,600 |
06 Jun 2022 | 1.8100 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 439,700 |
03 Jun 2022 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 150,600 |
02 Jun 2022 | 1.7800 | 1.8300 | 1.7800 | 1.8150 | 1.8150 | 793,200 |
01 Jun 2022 | 1.8200 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 2,885,900 |
31 May 2022 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 1,474,500 |
27 May 2022 | 1.7900 | 1.8000 | 1.7700 | 1.7760 | 1.7760 | 274,400 |
26 May 2022 | 1.7800 | 1.8100 | 1.7700 | 1.7850 | 1.7850 | 391,900 |
25 May 2022 | 1.7300 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 801,700 |
24 May 2022 | 1.7200 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 1,034,800 |
23 May 2022 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 381,800 |
20 May 2022 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 423,400 |
19 May 2022 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 600,300 |
18 May 2022 | 1.7100 | 1.7250 | 1.6600 | 1.6800 | 1.6800 | 385,400 |
17 May 2022 | 1.7600 | 1.7750 | 1.7100 | 1.7300 | 1.7300 | 1,181,200 |
16 May 2022 | 1.7050 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 454,400 |
13 May 2022 | 1.6900 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 460,400 |
12 May 2022 | 1.6700 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 501,800 |
11 May 2022 | 1.7300 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 664,100 |
10 May 2022 | 1.7400 | 1.7400 | 1.6900 | 1.7180 | 1.7180 | 1,463,800 |
09 May 2022 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 838,800 |
06 May 2022 | 1.8300 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 856,700 |
05 May 2022 | 1.9800 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 592,600 |
04 May 2022 | 1.9900 | 2.0200 | 1.9600 | 2.0110 | 2.0110 | 608,300 |
03 May 2022 | 2.0100 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 527,000 |
02 May 2022 | 1.9400 | 1.9840 | 1.9300 | 1.9500 | 1.9500 | 429,100 |
29 Apr 2022 | 2.0000 | 2.0150 | 1.9700 | 1.9800 | 1.9800 | 306,000 |
28 Apr 2022 | 1.9600 | 2.0000 | 1.9400 | 1.9850 | 1.9850 | 582,500 |
27 Apr 2022 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 280,900 |
26 Apr 2022 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 450,200 |
25 Apr 2022 | 2.0200 | 2.0400 | 1.9900 | 2.0300 | 2.0300 | 605,700 |
22 Apr 2022 | 2.0500 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 188,300 |
21 Apr 2022 | 2.1100 | 2.1120 | 2.0600 | 2.0600 | 2.0600 | 153,200 |
20 Apr 2022 | 2.1200 | 2.1250 | 2.0900 | 2.1100 | 2.1100 | 162,600 |
19 Apr 2022 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 872,900 |
18 Apr 2022 | 2.1000 | 2.1000 | 2.0800 | 2.0850 | 2.0850 | 168,700 |
14 Apr 2022 | 2.1300 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 299,100 |
13 Apr 2022 | 2.0900 | 2.1200 | 2.0900 | 2.1180 | 2.1180 | 269,400 |
12 Apr 2022 | 2.1000 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 350,600 |
11 Apr 2022 | 2.0800 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 394,200 |
08 Apr 2022 | 2.0900 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 160,900 |
07 Apr 2022 | 2.1600 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 218,000 |
06 Apr 2022 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 336,400 |
05 Apr 2022 | 2.1770 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 493,500 |
04 Apr 2022 | 2.1400 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 343,400 |
01 Apr 2022 | 2.0900 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 442,200 |
31 Mar 2022 | 2.0800 | 2.1040 | 2.0700 | 2.0800 | 2.0800 | 598,500 |
30 Mar 2022 | 2.0900 | 2.1200 | 2.0800 | 2.1030 | 2.1030 | 613,900 |
29 Mar 2022 | 2.1300 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 602,100 |
28 Mar 2022 | 2.0700 | 2.0900 | 2.0600 | 2.0850 | 2.0850 | 167,200 |
25 Mar 2022 | 2.1300 | 2.1500 | 2.0830 | 2.1100 | 2.1100 | 139,400 |
24 Mar 2022 | 2.1100 | 2.1450 | 2.1100 | 2.1200 | 2.1200 | 151,500 |
23 Mar 2022 | 2.0600 | 2.0950 | 2.0500 | 2.0800 | 2.0800 | 115,200 |
22 Mar 2022 | 2.1050 | 2.1370 | 2.0900 | 2.1200 | 2.1200 | 344,600 |
21 Mar 2022 | 2.2000 | 2.2050 | 2.1700 | 2.1700 | 2.1700 | 524,300 |
18 Mar 2022 | 2.1900 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 707,000 |
17 Mar 2022 | 2.1980 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 101,600 |
16 Mar 2022 | 2.1200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 366,400 |
15 Mar 2022 | 2.0400 | 2.1130 | 2.0400 | 2.0800 | 2.0800 | 679,000 |
14 Mar 2022 | 2.0650 | 2.1000 | 2.0500 | 2.0640 | 2.0640 | 328,300 |
11 Mar 2022 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 134,800 |
10 Mar 2022 | 2.1700 | 2.1700 | 2.0800 | 2.0900 | 2.0900 | 1,062,300 |
09 Mar 2022 | 2.1500 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 783,100 |
08 Mar 2022 | 2.0600 | 2.0800 | 2.0000 | 2.0410 | 2.0410 | 816,200 |
07 Mar 2022 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 440,600 |
04 Mar 2022 | 2.0700 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 230,400 |
03 Mar 2022 | 2.1700 | 2.1800 | 2.1200 | 2.1250 | 2.1250 | 219,200 |
02 Mar 2022 | 2.2200 | 2.2400 | 2.2000 | 2.2150 | 2.2150 | 184,500 |
01 Mar 2022 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 255,300 |
28 Feb 2022 | 2.2050 | 2.2200 | 2.1780 | 2.1970 | 2.1970 | 195,900 |
25 Feb 2022 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 237,600 |
24 Feb 2022 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 400,200 |
23 Feb 2022 | 2.1490 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 306,200 |
22 Feb 2022 | 2.1550 | 2.1600 | 2.1200 | 2.1250 | 2.1250 | 150,400 |
18 Feb 2022 | 2.1600 | 2.1600 | 2.1400 | 2.1450 | 2.1450 | 157,800 |
17 Feb 2022 | 2.1700 | 2.1700 | 2.1210 | 2.1600 | 2.1600 | 335,300 |
16 Feb 2022 | 2.1800 | 2.1850 | 2.1450 | 2.1600 | 2.1600 | 55,600 |
15 Feb 2022 | 2.2000 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 312,700 |
14 Feb 2022 | 2.1300 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 114,600 |
11 Feb 2022 | 2.1800 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 89,500 |
10 Feb 2022 | 2.2000 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 201,900 |
09 Feb 2022 | 2.2000 | 2.2200 | 2.2000 | 2.2150 | 2.2150 | 229,800 |
08 Feb 2022 | 2.1500 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 251,900 |
07 Feb 2022 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 204,600 |
04 Feb 2022 | 2.1900 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 109,400 |
03 Feb 2022 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 143,900 |
02 Feb 2022 | 2.3700 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 264,300 |
01 Feb 2022 | 2.2800 | 2.3250 | 2.2600 | 2.2800 | 2.2800 | 247,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |