Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 2.8700 | 3.0700 | 2.8200 | 3.0000 | 3.0000 | 811,900 |
Feb 02, 2023 | 2.5800 | 2.9100 | 2.5500 | 2.8800 | 2.8800 | 1,027,200 |
Feb 01, 2023 | 2.5100 | 2.5400 | 2.4000 | 2.4500 | 2.4500 | 649,200 |
Jan 31, 2023 | 2.3900 | 2.5400 | 2.3700 | 2.5200 | 2.5200 | 351,300 |
Jan 30, 2023 | 2.4900 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 209,800 |
Jan 27, 2023 | 2.4400 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 161,700 |
Jan 26, 2023 | 2.4200 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 235,700 |
Jan 25, 2023 | 2.4300 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 347,900 |
Jan 24, 2023 | 2.5800 | 2.6000 | 2.4700 | 2.4800 | 2.4800 | 442,600 |
Jan 23, 2023 | 2.4100 | 2.5800 | 2.3700 | 2.5800 | 2.5800 | 1,032,900 |
Jan 20, 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 347,200 |
Jan 19, 2023 | 2.3300 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 117,200 |
Jan 18, 2023 | 2.3900 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 222,300 |
Jan 17, 2023 | 2.4000 | 2.4500 | 2.3100 | 2.3700 | 2.3700 | 277,500 |
Jan 13, 2023 | 2.3200 | 2.3900 | 2.3100 | 2.3800 | 2.3800 | 290,600 |
Jan 12, 2023 | 2.2500 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 305,100 |
Jan 11, 2023 | 2.0800 | 2.2500 | 2.0600 | 2.2300 | 2.2300 | 370,400 |
Jan 10, 2023 | 2.0700 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 207,500 |
Jan 09, 2023 | 2.0800 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 187,600 |
Jan 06, 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 168,200 |
Jan 05, 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 197,600 |
Jan 04, 2023 | 2.0600 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 221,100 |
Jan 03, 2023 | 2.1100 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 242,700 |
Dec 30, 2022 | 2.0300 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 182,500 |
Dec 29, 2022 | 2.0100 | 2.1000 | 1.9800 | 2.0600 | 2.0600 | 260,600 |
Dec 28, 2022 | 1.9600 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 247,300 |
Dec 27, 2022 | 2.0000 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 316,200 |
Dec 23, 2022 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 212,300 |
Dec 22, 2022 | 2.0000 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 214,800 |
Dec 21, 2022 | 1.9600 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 232,100 |
Dec 20, 2022 | 1.9500 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 238,600 |
Dec 19, 2022 | 1.9900 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 337,500 |
Dec 16, 2022 | 1.8600 | 1.9800 | 1.8500 | 1.9800 | 1.9800 | 1,072,000 |
Dec 15, 2022 | 1.9100 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 473,900 |
Dec 14, 2022 | 1.9700 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 388,800 |
Dec 13, 2022 | 1.9600 | 2.0400 | 1.9500 | 1.9600 | 1.9600 | 433,600 |
Dec 12, 2022 | 1.9600 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 417,200 |
Dec 09, 2022 | 1.9200 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 197,400 |
Dec 08, 2022 | 1.9700 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 398,800 |
Dec 07, 2022 | 1.9900 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 425,800 |
Dec 06, 2022 | 2.0000 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 413,200 |
Dec 05, 2022 | 2.0200 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 395,200 |
Dec 02, 2022 | 1.9600 | 2.0700 | 1.9500 | 2.0500 | 2.0500 | 509,000 |
Dec 01, 2022 | 2.0300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 403,100 |
Nov 30, 2022 | 2.0500 | 2.0900 | 1.9900 | 2.0500 | 2.0500 | 431,600 |
Nov 29, 2022 | 2.1600 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 424,500 |
Nov 28, 2022 | 2.1800 | 2.2500 | 2.1400 | 2.1500 | 2.1500 | 289,500 |
Nov 25, 2022 | 2.2700 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 186,700 |
Nov 23, 2022 | 2.2900 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 145,000 |
Nov 22, 2022 | 2.3300 | 2.3400 | 2.2900 | 2.2900 | 2.2900 | 213,900 |
Nov 21, 2022 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 291,200 |
Nov 18, 2022 | 2.3400 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 288,100 |
Nov 17, 2022 | 2.3400 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 286,000 |
Nov 16, 2022 | 2.3000 | 2.3700 | 2.2600 | 2.3100 | 2.3100 | 225,200 |
Nov 15, 2022 | 2.3000 | 2.4300 | 2.2400 | 2.3100 | 2.3100 | 505,600 |
Nov 14, 2022 | 2.2700 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 177,000 |
Nov 11, 2022 | 2.1700 | 2.3500 | 2.1700 | 2.2900 | 2.2900 | 354,100 |
Nov 10, 2022 | 2.1400 | 2.2500 | 2.1100 | 2.1900 | 2.1900 | 420,500 |
Nov 09, 2022 | 2.0600 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 327,500 |
Nov 08, 2022 | 2.1200 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 297,200 |
Nov 07, 2022 | 2.0700 | 2.1400 | 2.0600 | 2.0900 | 2.0900 | 421,500 |
Nov 04, 2022 | 2.0500 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 336,300 |
Nov 03, 2022 | 1.9000 | 2.0800 | 1.8100 | 2.0300 | 2.0300 | 538,100 |
Nov 02, 2022 | 2.0000 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 204,600 |
Nov 01, 2022 | 2.0400 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 467,600 |
Oct 31, 2022 | 2.1100 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 505,600 |
Oct 28, 2022 | 2.0700 | 2.1100 | 2.0300 | 2.0900 | 2.0900 | 277,100 |
Oct 27, 2022 | 2.0900 | 2.1500 | 2.0300 | 2.0500 | 2.0500 | 237,500 |
Oct 26, 2022 | 2.0700 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 442,600 |
Oct 25, 2022 | 2.0400 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 307,700 |
Oct 24, 2022 | 2.0500 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 275,500 |
Oct 21, 2022 | 1.8700 | 2.0600 | 1.8400 | 2.0300 | 2.0300 | 876,700 |
Oct 20, 2022 | 1.8700 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 226,700 |
Oct 19, 2022 | 1.9100 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 285,100 |
Oct 18, 2022 | 2.0200 | 2.0500 | 1.9300 | 1.9400 | 1.9400 | 200,200 |
Oct 17, 2022 | 1.9100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 257,700 |
Oct 14, 2022 | 2.0300 | 2.0700 | 1.8600 | 1.8800 | 1.8800 | 474,600 |
Oct 13, 2022 | 1.9500 | 2.0300 | 1.9200 | 2.0000 | 2.0000 | 315,500 |
Oct 12, 2022 | 2.0200 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 1,217,900 |
Oct 11, 2022 | 2.0100 | 2.0600 | 1.9600 | 2.0300 | 2.0300 | 328,500 |
Oct 10, 2022 | 2.0000 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 251,900 |
Oct 07, 2022 | 2.0200 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 258,600 |
Oct 06, 2022 | 2.1100 | 2.1600 | 2.0100 | 2.0500 | 2.0500 | 415,500 |
Oct 05, 2022 | 2.2300 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 251,900 |
Oct 04, 2022 | 2.2000 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 339,300 |
Oct 03, 2022 | 2.0900 | 2.2000 | 2.0400 | 2.1800 | 2.1800 | 377,600 |
Sept 30, 2022 | 2.0500 | 2.2100 | 2.0500 | 2.0800 | 2.0800 | 268,400 |
Sept 29, 2022 | 2.1200 | 2.1500 | 2.0600 | 2.0600 | 2.0600 | 210,000 |
Sept 28, 2022 | 2.0900 | 2.2100 | 2.0700 | 2.1700 | 2.1700 | 551,500 |
Sept 27, 2022 | 2.0100 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 336,800 |
Sept 26, 2022 | 2.0300 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 496,900 |
Sept 23, 2022 | 2.0900 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 424,700 |
Sept 22, 2022 | 2.1400 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 280,000 |
Sept 21, 2022 | 2.1600 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 470,000 |
Sept 20, 2022 | 2.1900 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 206,600 |
Sept 19, 2022 | 2.1600 | 2.2300 | 2.1500 | 2.2300 | 2.2300 | 316,300 |
Sept 16, 2022 | 2.1600 | 2.2200 | 2.1300 | 2.1900 | 2.1900 | 1,547,600 |
Sept 15, 2022 | 2.2100 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 466,900 |
Sept 14, 2022 | 2.2300 | 2.3300 | 2.1900 | 2.2300 | 2.2300 | 639,200 |
Sept 13, 2022 | 2.2400 | 2.3700 | 2.2100 | 2.2400 | 2.2400 | 742,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |