Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | 2.8700 | 12,806 |
Mar 23, 2023 | 2.7400 | 2.8000 | 2.6700 | 2.7300 | 2.7300 | 40,700 |
Mar 22, 2023 | 2.7600 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 45,800 |
Mar 21, 2023 | 2.8100 | 2.9500 | 2.6700 | 2.7400 | 2.7400 | 99,900 |
Mar 20, 2023 | 2.8000 | 2.8500 | 2.5900 | 2.7600 | 2.7600 | 19,400 |
Mar 17, 2023 | 3.0500 | 3.0500 | 2.8000 | 2.8000 | 2.8000 | 50,300 |
Mar 16, 2023 | 2.8500 | 3.0400 | 2.8500 | 3.0000 | 3.0000 | 27,100 |
Mar 15, 2023 | 2.9000 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 8,200 |
Mar 14, 2023 | 2.8000 | 3.1600 | 2.7800 | 3.0100 | 3.0100 | 19,500 |
Mar 13, 2023 | 2.9400 | 3.0500 | 2.8500 | 2.9100 | 2.9100 | 4,600 |
Mar 10, 2023 | 3.0200 | 3.0800 | 2.8000 | 3.0600 | 3.0600 | 18,500 |
Mar 09, 2023 | 2.8900 | 3.1900 | 2.8900 | 3.0900 | 3.0900 | 4,400 |
Mar 08, 2023 | 3.2100 | 3.2100 | 3.1000 | 3.1400 | 3.1400 | 8,900 |
Mar 07, 2023 | 3.2000 | 3.2000 | 2.8500 | 3.0800 | 3.0800 | 15,700 |
Mar 06, 2023 | 3.1300 | 3.3000 | 3.1300 | 3.2300 | 3.2300 | 7,600 |
Mar 03, 2023 | 3.2100 | 3.3000 | 3.1200 | 3.2600 | 3.2600 | 9,300 |
Mar 02, 2023 | 3.4000 | 3.4000 | 3.1700 | 3.3500 | 3.3500 | 3,900 |
Mar 01, 2023 | 3.3500 | 3.3500 | 3.2800 | 3.3400 | 3.3400 | 7,700 |
Feb 28, 2023 | 3.3200 | 3.5200 | 3.3200 | 3.4800 | 3.4800 | 7,500 |
Feb 27, 2023 | 3.2600 | 3.3700 | 3.2000 | 3.3000 | 3.3000 | 14,800 |
Feb 24, 2023 | 3.2400 | 3.3300 | 3.1800 | 3.2100 | 3.2100 | 4,700 |
Feb 23, 2023 | 3.4600 | 3.4600 | 3.2500 | 3.3400 | 3.3400 | 3,700 |
Feb 22, 2023 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | 3.3600 | 10,000 |
Feb 21, 2023 | 3.7400 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 7,000 |
Feb 17, 2023 | 3.6300 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 26,700 |
Feb 16, 2023 | 3.7700 | 3.7700 | 3.6200 | 3.6300 | 3.6300 | 6,700 |
Feb 15, 2023 | 3.7500 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 15,500 |
Feb 14, 2023 | 3.7400 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 11,400 |
Feb 13, 2023 | 3.7800 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 12,800 |
Feb 10, 2023 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | 9,900 |
Feb 09, 2023 | 3.7500 | 3.8000 | 3.6100 | 3.7200 | 3.7200 | 16,600 |
Feb 08, 2023 | 3.7900 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 5,500 |
Feb 07, 2023 | 3.7900 | 3.9000 | 3.7800 | 3.8100 | 3.8100 | 25,100 |
Feb 06, 2023 | 3.6300 | 3.9000 | 3.5500 | 3.8900 | 3.8900 | 23,100 |
Feb 03, 2023 | 3.6900 | 3.8900 | 3.6900 | 3.7800 | 3.7800 | 16,100 |
Feb 02, 2023 | 3.5100 | 3.8400 | 3.5100 | 3.8400 | 3.8400 | 21,500 |
Feb 01, 2023 | 3.7300 | 3.7500 | 3.5100 | 3.5100 | 3.5100 | 28,000 |
Jan 31, 2023 | 3.8200 | 3.9800 | 3.7300 | 3.8300 | 3.8300 | 44,200 |
Jan 30, 2023 | 3.6200 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 23,400 |
Jan 27, 2023 | 3.5700 | 3.6200 | 3.5200 | 3.6100 | 3.6100 | 25,400 |
Jan 26, 2023 | 3.4900 | 3.6100 | 3.3600 | 3.5100 | 3.5100 | 7,200 |
Jan 25, 2023 | 3.4500 | 3.5200 | 3.3800 | 3.5200 | 3.5200 | 4,300 |
Jan 24, 2023 | 3.4800 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 8,500 |
Jan 23, 2023 | 3.4800 | 3.5600 | 3.4600 | 3.5100 | 3.5100 | 14,900 |
Jan 20, 2023 | 3.4600 | 3.5000 | 3.3000 | 3.4800 | 3.4800 | 14,000 |
Jan 19, 2023 | 3.5100 | 3.5500 | 3.4300 | 3.5100 | 3.5100 | 19,900 |
Jan 18, 2023 | 3.6300 | 3.6600 | 3.5200 | 3.5200 | 3.5200 | 11,000 |
Jan 17, 2023 | 3.4500 | 3.6100 | 3.3900 | 3.5500 | 3.5500 | 44,700 |
Jan 13, 2023 | 3.3800 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 122,000 |
Jan 12, 2023 | 3.2200 | 3.3600 | 3.2100 | 3.3100 | 3.3100 | 13,300 |
Jan 11, 2023 | 3.3200 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 11,400 |
Jan 10, 2023 | 3.2300 | 3.4000 | 3.1100 | 3.2700 | 3.2700 | 40,000 |
Jan 09, 2023 | 3.1700 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 10,000 |
Jan 06, 2023 | 2.9300 | 3.1500 | 2.9300 | 3.1500 | 3.1500 | 54,800 |
Jan 05, 2023 | 2.9700 | 3.0700 | 2.9000 | 3.0500 | 3.0500 | 56,500 |
Jan 04, 2023 | 3.3900 | 3.4900 | 2.9000 | 2.9800 | 2.9800 | 90,800 |
Jan 03, 2023 | 3.3300 | 3.4800 | 3.2000 | 3.3100 | 3.3100 | 72,800 |
Dec 30, 2022 | 3.2200 | 3.3300 | 3.0000 | 3.3200 | 3.3200 | 131,700 |
Dec 29, 2022 | 2.8600 | 3.2200 | 2.8600 | 3.2000 | 3.2000 | 36,400 |
Dec 28, 2022 | 2.9800 | 3.3300 | 2.8900 | 3.0400 | 3.0400 | 270,300 |
Dec 27, 2022 | 2.7500 | 3.0800 | 2.7500 | 3.0800 | 3.0800 | 407,200 |
Dec 23, 2022 | 2.5600 | 2.9100 | 2.5600 | 2.8300 | 2.8300 | 61,100 |
Dec 22, 2022 | 2.4500 | 3.0400 | 2.4500 | 2.7500 | 2.7500 | 228,700 |
Dec 21, 2022 | 2.4000 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 7,200 |
Dec 20, 2022 | 2.3400 | 2.4700 | 2.3100 | 2.3400 | 2.3400 | 13,300 |
Dec 19, 2022 | 2.4600 | 2.4600 | 2.3300 | 2.3900 | 2.3900 | 3,200 |
Dec 16, 2022 | 2.5800 | 2.7200 | 2.4000 | 2.4000 | 2.4000 | 59,100 |
Dec 15, 2022 | 2.5000 | 2.6300 | 2.5000 | 2.5800 | 2.5800 | 15,700 |
Dec 14, 2022 | 2.7500 | 2.8600 | 2.3400 | 2.5500 | 2.5500 | 50,800 |
Dec 13, 2022 | 2.7900 | 2.8100 | 2.7300 | 2.8100 | 2.8100 | 11,000 |
Dec 12, 2022 | 2.8300 | 2.8700 | 2.7000 | 2.8600 | 2.8600 | 7,200 |
Dec 09, 2022 | 2.6600 | 2.8100 | 2.6500 | 2.7500 | 2.7500 | 11,100 |
Dec 08, 2022 | 2.7100 | 3.0000 | 2.6600 | 2.6800 | 2.6800 | 29,100 |
Dec 07, 2022 | 2.9300 | 3.0400 | 2.7400 | 2.7600 | 2.7600 | 16,100 |
Dec 06, 2022 | 2.7800 | 3.0800 | 2.7800 | 2.8600 | 2.8600 | 17,200 |
Dec 05, 2022 | 2.8000 | 3.0200 | 2.7800 | 2.8600 | 2.8600 | 15,700 |
Dec 02, 2022 | 2.9800 | 3.0400 | 2.7900 | 2.8500 | 2.8500 | 176,700 |
Dec 01, 2022 | 2.9000 | 3.0300 | 2.8400 | 2.9000 | 2.9000 | 151,500 |
Nov 30, 2022 | 2.6600 | 2.7800 | 2.6500 | 2.7600 | 2.7600 | 2,600 |
Nov 29, 2022 | 2.7500 | 2.7800 | 2.6800 | 2.6800 | 2.6800 | 15,200 |
Nov 28, 2022 | 2.8100 | 2.8100 | 2.5800 | 2.6800 | 2.6800 | 53,600 |
Nov 25, 2022 | 2.7100 | 2.8400 | 2.7000 | 2.8200 | 2.8200 | 9,200 |
Nov 23, 2022 | 2.6500 | 2.7000 | 2.5200 | 2.6500 | 2.6500 | 21,400 |
Nov 22, 2022 | 2.5200 | 2.7400 | 2.5200 | 2.5900 | 2.5900 | 38,100 |
Nov 21, 2022 | 2.7200 | 2.7400 | 2.5500 | 2.6000 | 2.6000 | 54,200 |
Nov 18, 2022 | 2.6000 | 2.6400 | 2.5100 | 2.5700 | 2.5700 | 30,400 |
Nov 17, 2022 | 2.6500 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 37,200 |
Nov 16, 2022 | 2.6500 | 2.6800 | 2.5200 | 2.5900 | 2.5900 | 24,200 |
Nov 15, 2022 | 2.9000 | 2.9000 | 2.6900 | 2.7400 | 2.7400 | 4,800 |
Nov 14, 2022 | 2.6500 | 3.1400 | 2.5400 | 2.9300 | 2.9300 | 68,600 |
Nov 11, 2022 | 2.5200 | 2.6500 | 2.5100 | 2.6500 | 2.6500 | 7,800 |
Nov 10, 2022 | 2.4800 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 4,400 |
Nov 09, 2022 | 2.3700 | 2.3700 | 2.1300 | 2.3200 | 2.3200 | 7,100 |
Nov 08, 2022 | 2.5400 | 2.5400 | 2.3700 | 2.3700 | 2.3700 | 600 |
Nov 07, 2022 | 2.6000 | 2.6000 | 2.3200 | 2.3200 | 2.3200 | 17,700 |
Nov 04, 2022 | 2.4700 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 9,700 |
Nov 03, 2022 | 2.4800 | 2.5500 | 2.3900 | 2.5500 | 2.5500 | 1,500 |
Nov 02, 2022 | 2.7000 | 2.7100 | 2.4600 | 2.5800 | 2.5800 | 16,800 |
Nov 01, 2022 | 2.6500 | 2.7300 | 2.6500 | 2.6700 | 2.6700 | 4,700 |
Oct 31, 2022 | 2.6400 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |