Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.3100 | 2.4300 | 2.2100 | 2.2900 | 2.2900 | 31,400 |
Mar 30, 2023 | 2.2600 | 2.4700 | 2.2600 | 2.4300 | 2.4300 | 20,100 |
Mar 29, 2023 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 4,100 |
Mar 28, 2023 | 2.2400 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 9,400 |
Mar 27, 2023 | 2.2400 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 8,700 |
Mar 24, 2023 | 2.2000 | 2.3200 | 2.1800 | 2.1900 | 2.1900 | 6,600 |
Mar 23, 2023 | 2.3600 | 2.3600 | 2.2200 | 2.2200 | 2.2200 | 4,700 |
Mar 22, 2023 | 2.2500 | 2.4000 | 2.2400 | 2.2600 | 2.2600 | 11,700 |
Mar 21, 2023 | 2.4100 | 2.4100 | 2.2100 | 2.2300 | 2.2300 | 10,200 |
Mar 20, 2023 | 2.6800 | 2.6800 | 2.1700 | 2.1900 | 2.1900 | 39,000 |
Mar 17, 2023 | 2.3500 | 2.4100 | 2.1500 | 2.2700 | 2.2700 | 38,400 |
Mar 16, 2023 | 2.3500 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 25,800 |
Mar 15, 2023 | 2.6200 | 2.6300 | 2.2700 | 2.3000 | 2.3000 | 87,900 |
Mar 14, 2023 | 2.6200 | 2.6800 | 2.5200 | 2.5200 | 2.5200 | 35,300 |
Mar 13, 2023 | 2.7300 | 2.7300 | 2.4500 | 2.5200 | 2.5200 | 43,900 |
Mar 10, 2023 | 2.6200 | 2.7000 | 2.4500 | 2.4800 | 2.4800 | 31,100 |
Mar 09, 2023 | 2.6700 | 2.7300 | 2.5100 | 2.5400 | 2.5400 | 31,700 |
Mar 08, 2023 | 2.7900 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 17,000 |
Mar 07, 2023 | 2.8000 | 2.8400 | 2.6600 | 2.7700 | 2.7700 | 34,300 |
Mar 06, 2023 | 2.8000 | 2.9300 | 2.6800 | 2.8000 | 2.8000 | 84,600 |
Mar 03, 2023 | 2.6600 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 20,500 |
Mar 02, 2023 | 2.7200 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 8,200 |
Mar 01, 2023 | 2.7500 | 2.7500 | 2.5700 | 2.7300 | 2.7300 | 21,800 |
Feb 28, 2023 | 3.1000 | 3.1000 | 2.6000 | 2.7100 | 2.7100 | 46,900 |
Feb 27, 2023 | 2.6400 | 2.6400 | 2.4100 | 2.5800 | 2.5800 | 42,000 |
Feb 24, 2023 | 2.6600 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 67,900 |
Feb 23, 2023 | 2.8500 | 2.9500 | 2.6000 | 2.7400 | 2.7400 | 60,000 |
Feb 22, 2023 | 2.9900 | 3.0600 | 2.7200 | 2.9300 | 2.9300 | 51,800 |
Feb 21, 2023 | 3.0800 | 3.1100 | 2.8300 | 3.0000 | 3.0000 | 67,300 |
Feb 17, 2023 | 3.1600 | 3.1700 | 3.0000 | 3.1400 | 3.1400 | 36,400 |
Feb 16, 2023 | 3.0800 | 3.2500 | 3.0200 | 3.1900 | 3.1900 | 59,700 |
Feb 15, 2023 | 3.1800 | 3.3100 | 3.0000 | 3.0700 | 3.0700 | 77,800 |
Feb 14, 2023 | 3.5700 | 3.5900 | 3.0000 | 3.2400 | 3.2400 | 650,700 |
Feb 13, 2023 | 3.4400 | 3.5300 | 3.2600 | 3.4600 | 3.4600 | 33,900 |
Feb 10, 2023 | 3.5500 | 3.6700 | 3.3000 | 3.4400 | 3.4400 | 60,600 |
Feb 09, 2023 | 3.7000 | 3.7800 | 3.5200 | 3.5500 | 3.5500 | 39,100 |
Feb 08, 2023 | 4.0100 | 4.0100 | 3.5700 | 3.6900 | 3.6900 | 73,400 |
Feb 07, 2023 | 4.0200 | 4.0200 | 3.7500 | 3.9700 | 3.9700 | 75,700 |
Feb 06, 2023 | 4.1000 | 4.1000 | 3.8800 | 4.0000 | 4.0000 | 53,000 |
Feb 03, 2023 | 3.9100 | 4.1000 | 3.9100 | 3.9500 | 3.9500 | 29,900 |
Feb 02, 2023 | 4.1600 | 4.1700 | 3.9000 | 4.0000 | 4.0000 | 40,600 |
Feb 01, 2023 | 4.1400 | 4.2400 | 4.0200 | 4.1600 | 4.1600 | 48,100 |
Jan 31, 2023 | 4.1200 | 4.1700 | 4.0000 | 4.1400 | 4.1400 | 44,000 |
Jan 30, 2023 | 4.3100 | 4.3300 | 3.9600 | 4.1200 | 4.1200 | 56,800 |
Jan 27, 2023 | 4.1200 | 4.2200 | 4.0000 | 4.0700 | 4.0700 | 48,800 |
Jan 26, 2023 | 4.0700 | 4.3100 | 3.8300 | 4.0500 | 4.0500 | 108,500 |
Jan 25, 2023 | 4.6000 | 4.6000 | 3.7800 | 3.9600 | 3.9600 | 198,600 |
Jan 24, 2023 | 5.1600 | 5.3600 | 4.4400 | 4.7400 | 4.7400 | 1,340,900 |
Jan 23, 2023 | 5.1700 | 5.2300 | 4.7800 | 5.0600 | 5.0600 | 67,300 |
Jan 20, 2023 | 4.8900 | 4.9000 | 4.6400 | 4.8300 | 4.8300 | 32,200 |
Jan 19, 2023 | 5.0500 | 5.1500 | 4.5700 | 4.6800 | 4.6800 | 19,400 |
Jan 18, 2023 | 5.7000 | 5.7100 | 4.8500 | 5.0000 | 5.0000 | 76,900 |
Jan 17, 2023 | 5.8300 | 5.9100 | 5.5600 | 5.6000 | 5.6000 | 41,700 |
Jan 13, 2023 | 5.6100 | 5.7000 | 5.4700 | 5.6800 | 5.6800 | 49,400 |
Jan 12, 2023 | 5.7400 | 5.7900 | 5.4300 | 5.5800 | 5.5800 | 46,200 |
Jan 11, 2023 | 6.1300 | 6.5000 | 5.4600 | 5.5100 | 5.5100 | 149,500 |
Jan 10, 2023 | 6.7500 | 6.8600 | 6.4500 | 6.5700 | 6.5700 | 74,400 |
Jan 09, 2023 | 6.2600 | 6.7500 | 5.7500 | 6.5300 | 6.5300 | 82,600 |
Jan 06, 2023 | 5.5000 | 6.6000 | 5.4000 | 6.3000 | 6.3000 | 20,790 |
Jan 05, 2023 | 5.5000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 10,190 |
Jan 04, 2023 | 6.0000 | 6.0000 | 5.4000 | 5.5000 | 5.5000 | 35,420 |
Jan 03, 2023 | 6.1000 | 6.5000 | 5.8000 | 5.9000 | 5.9000 | 16,740 |
Dec 30, 2022 | 6.0000 | 6.5000 | 5.8000 | 6.1000 | 6.1000 | 21,340 |
Dec 29, 2022 | 6.5000 | 6.9000 | 6.3000 | 6.5000 | 6.5000 | 15,130 |
Dec 28, 2022 | 6.8000 | 7.1000 | 6.1000 | 6.5000 | 6.5000 | 98,330 |
Dec 27, 2022 | 6.4000 | 6.7000 | 5.8000 | 6.0000 | 6.0000 | 24,070 |
Dec 23, 2022 | 6.5000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 3,280 |
Dec 22, 2022 | 6.8000 | 6.9000 | 6.1000 | 6.6000 | 6.6000 | 14,580 |
Dec 21, 2022 | 7.1000 | 7.2000 | 6.5000 | 6.8000 | 6.8000 | 11,600 |
Dec 20, 2022 | 6.9000 | 7.0000 | 6.4000 | 6.6000 | 6.6000 | 12,930 |
Dec 19, 2022 | 7.0000 | 7.1000 | 6.5000 | 6.6000 | 6.6000 | 8,890 |
Dec 16, 2022 | 7.2000 | 7.5000 | 6.9000 | 7.2000 | 7.2000 | 4,170 |
Dec 15, 2022 | 7.3000 | 7.6000 | 6.9000 | 7.3000 | 7.3000 | 9,460 |
Dec 14, 2022 | 7.6000 | 7.6000 | 7.2000 | 7.4000 | 7.4000 | 5,030 |
Dec 13, 2022 | 7.5000 | 7.8000 | 7.2000 | 7.2000 | 7.2000 | 10,590 |
Dec 12, 2022 | 7.6000 | 7.7000 | 7.3000 | 7.5000 | 7.5000 | 9,990 |
Dec 09, 2022 | 8.0000 | 8.0000 | 7.6000 | 7.7000 | 7.7000 | 2,500 |
Dec 08, 2022 | 7.6000 | 7.8000 | 7.3000 | 7.5000 | 7.5000 | 7,100 |
Dec 07, 2022 | 7.9000 | 8.0000 | 7.4000 | 7.6000 | 7.6000 | 14,610 |
Dec 06, 2022 | 8.3000 | 8.4000 | 7.6000 | 7.8000 | 7.8000 | 3,220 |
Dec 05, 2022 | 8.2000 | 8.4000 | 8.1000 | 8.3000 | 8.3000 | 1,830 |
Dec 02, 2022 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | 8.4000 | 1,020 |
Dec 01, 2022 | 8.3000 | 8.4000 | 8.2000 | 8.3000 | 8.3000 | 1,600 |
Nov 30, 2022 | 8.4000 | 8.6000 | 8.3000 | 8.4000 | 8.4000 | 400 |
Nov 29, 2022 | 8.4000 | 8.7000 | 8.3000 | 8.4000 | 8.4000 | 3,650 |
Nov 28, 2022 | 8.4000 | 8.7000 | 8.3000 | 8.7000 | 8.7000 | 4,100 |
Nov 25, 2022 | 9.0000 | 9.0000 | 8.5000 | 8.7000 | 8.7000 | 1,860 |
Nov 23, 2022 | 8.4000 | 8.6000 | 8.3000 | 8.6000 | 8.6000 | 3,070 |
Nov 22, 2022 | 8.4000 | 8.5000 | 8.0000 | 8.3000 | 8.3000 | 3,130 |
Nov 21, 2022 | 8.4000 | 8.6000 | 8.1000 | 8.3000 | 8.3000 | 3,380 |
Nov 18, 2022 | 9.0000 | 9.0000 | 8.0000 | 8.3000 | 8.3000 | 2,100 |
Nov 17, 2022 | 8.2000 | 8.2000 | 7.9000 | 8.1000 | 8.1000 | 2,720 |
Nov 16, 2022 | 8.1000 | 8.3000 | 8.0000 | 8.2000 | 8.2000 | 1,560 |
Nov 15, 2022 | 7.9000 | 8.3000 | 7.9000 | 8.3000 | 8.3000 | 5,060 |
Nov 14, 2022 | 8.2000 | 8.3000 | 7.8000 | 8.1000 | 8.1000 | 3,750 |
Nov 11, 2022 | 7.9000 | 8.3000 | 7.8000 | 8.0000 | 8.0000 | 2,430 |
Nov 10, 2022 | 8.0000 | 8.0000 | 7.6000 | 7.9000 | 7.9000 | 5,860 |
Nov 09, 2022 | 8.2000 | 8.3000 | 7.8000 | 7.9000 | 7.9000 | 6,400 |
Nov 08, 2022 | 8.7000 | 8.7000 | 8.0000 | 8.2000 | 8.2000 | 3,370 |
Nov 07, 2022 | 8.5000 | 8.6000 | 8.2000 | 8.6000 | 8.6000 | 8,920 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |