Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | - | - | - | - | - | - |
Mar 22, 2023 | 2.1200 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 136,700 |
Mar 21, 2023 | 2.0900 | 2.1800 | 2.0600 | 2.1200 | 2.1200 | 113,300 |
Mar 20, 2023 | 2.0000 | 2.0600 | 1.9900 | 2.0500 | 2.0500 | 1,417,200 |
Mar 17, 2023 | 2.1200 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,171,800 |
Mar 16, 2023 | 2.0000 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 724,900 |
Mar 15, 2023 | 2.0700 | 2.0900 | 1.9200 | 2.0500 | 2.0500 | 456,500 |
Mar 14, 2023 | 2.1500 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 121,500 |
Mar 13, 2023 | 2.1700 | 2.2000 | 2.0700 | 2.1500 | 2.1500 | 357,900 |
Mar 10, 2023 | 2.2600 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 188,500 |
Mar 09, 2023 | 2.3300 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 328,200 |
Mar 08, 2023 | 2.2700 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 104,200 |
Mar 07, 2023 | 2.3200 | 2.4500 | 2.2600 | 2.2700 | 2.2700 | 569,900 |
Mar 06, 2023 | 2.3800 | 2.5000 | 2.2900 | 2.4000 | 2.4000 | 314,200 |
Mar 03, 2023 | 2.3300 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 220,900 |
Mar 02, 2023 | 2.1700 | 2.3200 | 2.1700 | 2.3200 | 2.3200 | 815,400 |
Mar 01, 2023 | 2.2100 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 111,400 |
Feb 28, 2023 | 2.2600 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 296,100 |
Feb 27, 2023 | 2.1700 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 170,300 |
Feb 24, 2023 | 2.0000 | 2.1500 | 1.9700 | 2.1400 | 2.1400 | 162,000 |
Feb 23, 2023 | 1.9100 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 227,100 |
Feb 22, 2023 | 1.9500 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 87,500 |
Feb 21, 2023 | 2.0300 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 34,600 |
Feb 17, 2023 | 2.0600 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 605,100 |
Feb 16, 2023 | 2.1700 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 81,300 |
Feb 15, 2023 | 2.2100 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 69,600 |
Feb 14, 2023 | 2.1800 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 67,600 |
Feb 13, 2023 | 2.2000 | 2.2700 | 2.2000 | 2.2300 | 2.2300 | 109,900 |
Feb 10, 2023 | 2.1600 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 189,600 |
Feb 09, 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 64,400 |
Feb 08, 2023 | 2.1700 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 66,700 |
Feb 07, 2023 | 2.0800 | 2.1600 | 2.0700 | 2.1500 | 2.1500 | 119,500 |
Feb 06, 2023 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 190,300 |
Feb 03, 2023 | 2.0700 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 69,800 |
Feb 02, 2023 | 2.1200 | 2.1400 | 2.0300 | 2.0500 | 2.0500 | 291,000 |
Feb 01, 2023 | 2.1900 | 2.1900 | 2.0700 | 2.1200 | 2.1200 | 339,300 |
Jan 31, 2023 | 2.0900 | 2.2300 | 2.0800 | 2.2200 | 2.2200 | 430,000 |
Jan 30, 2023 | 2.0200 | 2.1100 | 1.9500 | 2.0900 | 2.0900 | 538,500 |
Jan 27, 2023 | 1.8400 | 2.0200 | 1.8400 | 2.0200 | 2.0200 | 260,900 |
Jan 26, 2023 | 1.7500 | 1.8900 | 1.7500 | 1.8800 | 1.8800 | 191,900 |
Jan 25, 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 78,900 |
Jan 24, 2023 | 1.8300 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 118,900 |
Jan 23, 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 112,100 |
Jan 20, 2023 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 67,000 |
Jan 19, 2023 | 1.8100 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 38,900 |
Jan 18, 2023 | 1.9000 | 1.9500 | 1.8200 | 1.8200 | 1.8200 | 1,077,300 |
Jan 17, 2023 | 1.7400 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 34,600 |
Jan 13, 2023 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 83,400 |
Jan 12, 2023 | 1.7200 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 122,100 |
Jan 11, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 127,600 |
Jan 10, 2023 | 1.6900 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 53,400 |
Jan 09, 2023 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 65,600 |
Jan 06, 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 88,700 |
Jan 05, 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 110,800 |
Jan 04, 2023 | 1.6300 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 158,800 |
Jan 03, 2023 | 1.7500 | 1.7800 | 1.6100 | 1.6400 | 1.6400 | 181,500 |
Dec 30, 2022 | 1.7200 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 123,000 |
Dec 29, 2022 | 1.6800 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 164,100 |
Dec 28, 2022 | 1.8400 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 128,100 |
Dec 27, 2022 | 1.7300 | 1.9200 | 1.7200 | 1.8200 | 1.8200 | 35,800 |
Dec 23, 2022 | 1.6300 | 1.7300 | 1.6300 | 1.7300 | 1.7300 | 171,100 |
Dec 22, 2022 | 1.6400 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 169,400 |
Dec 21, 2022 | 1.5800 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 116,100 |
Dec 20, 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 103,200 |
Dec 19, 2022 | 1.5500 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 90,000 |
Dec 16, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 222,500 |
Dec 15, 2022 | 1.5900 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 62,900 |
Dec 14, 2022 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 204,800 |
Dec 13, 2022 | 1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 75,900 |
Dec 12, 2022 | 1.7000 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 95,800 |
Dec 09, 2022 | 1.6700 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 286,600 |
Dec 08, 2022 | 1.8200 | 1.8300 | 1.6800 | 1.6900 | 1.6900 | 157,100 |
Dec 07, 2022 | 1.7700 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 105,700 |
Dec 06, 2022 | 1.9000 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 97,300 |
Dec 05, 2022 | 2.0200 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 43,000 |
Dec 02, 2022 | 1.9800 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 63,600 |
Dec 01, 2022 | 2.0400 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 49,000 |
Nov 30, 2022 | 1.9800 | 2.1100 | 1.9800 | 2.0600 | 2.0600 | 126,100 |
Nov 29, 2022 | 2.0600 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 118,000 |
Nov 28, 2022 | 1.9600 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 321,100 |
Nov 25, 2022 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 20,700 |
Nov 23, 2022 | 1.9600 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 58,200 |
Nov 22, 2022 | 1.9700 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 34,400 |
Nov 21, 2022 | 1.9400 | 1.9400 | 1.8300 | 1.9000 | 1.9000 | 169,600 |
Nov 18, 2022 | 1.9000 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 56,200 |
Nov 17, 2022 | 1.9600 | 1.9700 | 1.8700 | 1.9400 | 1.9400 | 217,000 |
Nov 16, 2022 | 2.0600 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 139,900 |
Nov 15, 2022 | 2.0000 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 73,700 |
Nov 14, 2022 | 2.0800 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 79,100 |
Nov 11, 2022 | 2.1400 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 41,300 |
Nov 10, 2022 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 57,500 |
Nov 09, 2022 | 2.0500 | 2.0900 | 1.9600 | 1.9800 | 1.9800 | 99,400 |
Nov 08, 2022 | 2.2100 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 116,900 |
Nov 07, 2022 | 2.1900 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 128,100 |
Nov 04, 2022 | 2.1000 | 2.2200 | 2.1000 | 2.1600 | 2.1600 | 116,800 |
Nov 03, 2022 | 1.9700 | 2.1100 | 1.9700 | 2.1100 | 2.1100 | 112,700 |
Nov 02, 2022 | 2.1000 | 2.1000 | 2.0100 | 2.0200 | 2.0200 | 58,900 |
Nov 01, 2022 | 2.0500 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 41,100 |
Oct 31, 2022 | 2.0000 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 113,800 |
Oct 28, 2022 | 1.9600 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 83,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |