Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 2.1600 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 12,651,000 |
30 Jun 2022 | 2.2100 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 21,147,000 |
29 Jun 2022 | 2.1900 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 29,173,300 |
28 Jun 2022 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 16,188,500 |
27 Jun 2022 | 2.2100 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 15,236,800 |
24 Jun 2022 | 2.1600 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 11,780,000 |
23 Jun 2022 | 2.1500 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 25,452,500 |
22 Jun 2022 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 18,916,500 |
21 Jun 2022 | 2.1300 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 16,399,100 |
20 Jun 2022 | 2.1400 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 18,385,300 |
17 Jun 2022 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 44,158,900 |
16 Jun 2022 | 2.1600 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 18,925,300 |
15 Jun 2022 | 2.1300 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 16,773,400 |
14 Jun 2022 | 2.1900 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 36,165,200 |
13 Jun 2022 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 30,458,200 |
10 Jun 2022 | 2.2200 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 18,624,500 |
09 Jun 2022 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 22,142,400 |
08 Jun 2022 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 19,527,000 |
07 Jun 2022 | 2.2100 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 25,621,800 |
06 Jun 2022 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 12,598,900 |
03 Jun 2022 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 9,847,500 |
02 Jun 2022 | 2.2200 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 15,052,600 |
01 Jun 2022 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 24,152,134 |
31 May 2022 | 2.2400 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 80,023,832 |
30 May 2022 | 2.2300 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 32,682,500 |
27 May 2022 | 2.2200 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 29,780,200 |
26 May 2022 | 2.2300 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 33,358,500 |
25 May 2022 | 2.2300 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 27,180,600 |
24 May 2022 | 2.2500 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 23,655,800 |
23 May 2022 | 2.2700 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 16,513,046 |
20 May 2022 | 2.2500 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 33,823,000 |
19 May 2022 | 2.2600 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 34,500,313 |
18 May 2022 | 2.2800 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 14,681,900 |
17 May 2022 | 2.3000 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 28,254,400 |
13 May 2022 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 33,261,900 |
12 May 2022 | 2.2400 | 2.2700 | 2.1800 | 2.2000 | 2.2000 | 34,036,200 |
11 May 2022 | 2.2300 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 28,935,000 |
10 May 2022 | 2.2400 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 25,977,000 |
09 May 2022 | 2.2200 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 27,499,700 |
06 May 2022 | 2.2900 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 41,476,900 |
05 May 2022 | 2.3000 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 14,252,000 |
04 May 2022 | 2.3100 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 25,521,400 |
29 Apr 2022 | 2.3300 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 21,314,500 |
28 Apr 2022 | 2.3400 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 23,573,000 |
27 Apr 2022 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 16,834,400 |
26 Apr 2022 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 19,931,900 |
25 Apr 2022 | 2.3200 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 45,007,700 |
22 Apr 2022 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 23,864,000 |
21 Apr 2022 | 2.2800 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 32,506,100 |
20 Apr 2022 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 23,431,000 |
19 Apr 2022 | 2.2600 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 15,791,700 |
18 Apr 2022 | 2.2600 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 19,461,900 |
14 Apr 2022 | 2.2700 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 16,635,300 |
13 Apr 2022 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 13,077,900 |
12 Apr 2022 | 2.2600 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 16,788,100 |
11 Apr 2022 | 2.2600 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 18,739,900 |
08 Apr 2022 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 14,795,000 |
07 Apr 2022 | 2.2300 | 2.2700 | 2.2100 | 2.2600 | 2.2600 | 28,712,200 |
06 Apr 2022 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 34,127,100 |
05 Apr 2022 | 2.2800 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 16,978,900 |
04 Apr 2022 | 2.2900 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 16,097,200 |
01 Apr 2022 | 2.2700 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 36,648,000 |
31 Mar 2022 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 26,917,200 |
30 Mar 2022 | 2.2500 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 34,409,700 |
29 Mar 2022 | 2.2300 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 41,471,800 |
28 Mar 2022 | 2.2400 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 28,676,600 |
25 Mar 2022 | 2.1900 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 33,127,400 |
24 Mar 2022 | 2.1800 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 30,837,000 |
23 Mar 2022 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 27,899,100 |
22 Mar 2022 | 2.2300 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 25,611,500 |
21 Mar 2022 | 2.2100 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 37,303,300 |
18 Mar 2022 | 2.1800 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 29,396,900 |
17 Mar 2022 | 2.1600 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 21,172,600 |
16 Mar 2022 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 32,050,000 |
15 Mar 2022 | 2.1300 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 20,613,300 |
14 Mar 2022 | 2.1700 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 19,053,200 |
11 Mar 2022 | 2.1400 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 20,439,100 |
10 Mar 2022 | 2.1300 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 23,999,500 |
09 Mar 2022 | 2.1000 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 21,465,000 |
08 Mar 2022 | 2.1000 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 23,117,400 |
07 Mar 2022 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 23,429,600 |
04 Mar 2022 | 2.1200 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 21,185,900 |
03 Mar 2022 | 2.1200 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 15,469,800 |
02 Mar 2022 | 2.1000 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 25,742,400 |
01 Mar 2022 | 2.1100 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 19,070,948 |
28 Feb 2022 | 2.1200 | 2.1300 | 2.0600 | 2.1100 | 2.1100 | 40,120,912 |
25 Feb 2022 | 2.1100 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 34,654,900 |
24 Feb 2022 | 2.1300 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 49,816,600 |
23 Feb 2022 | 2.1500 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 16,430,400 |
22 Feb 2022 | 2.1200 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 14,105,700 |
21 Feb 2022 | 2.1300 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 10,181,400 |
18 Feb 2022 | 2.1300 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 25,059,321 |
17 Feb 2022 | 2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 38,308,600 |
16 Feb 2022 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 15,593,900 |
15 Feb 2022 | 2.0500 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 34,291,600 |
14 Feb 2022 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 21,734,000 |
11 Feb 2022 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 27,981,300 |
10 Feb 2022 | 2.0600 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 28,702,300 |
09 Feb 2022 | 2.0800 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 27,577,500 |
08 Feb 2022 | 2.0400 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 24,492,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |