Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 2.9500 | 2.9500 | 2.7600 | 2.8200 | 2.8200 | 423,400 |
Feb 07, 2023 | 2.9600 | 3.0300 | 2.8700 | 2.8900 | 2.8900 | 1,226,900 |
Feb 06, 2023 | 2.8800 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 1,025,700 |
Feb 03, 2023 | 2.6500 | 2.8800 | 2.6500 | 2.8700 | 2.8700 | 1,251,500 |
Feb 02, 2023 | 2.7900 | 2.8000 | 2.6000 | 2.6200 | 2.6200 | 859,200 |
Feb 01, 2023 | 2.6200 | 2.8000 | 2.5100 | 2.7700 | 2.7700 | 1,368,100 |
Jan 31, 2023 | 2.4400 | 2.6600 | 2.4000 | 2.6000 | 2.6000 | 1,385,500 |
Jan 30, 2023 | 2.3300 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 420,600 |
Jan 27, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.3000 | 2.3000 | 266,000 |
Jan 26, 2023 | 2.3300 | 2.3700 | 2.3100 | 2.3500 | 2.3500 | 177,900 |
Jan 25, 2023 | 2.3900 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 487,100 |
Jan 24, 2023 | 2.3200 | 2.4200 | 2.2800 | 2.4000 | 2.4000 | 641,300 |
Jan 23, 2023 | 2.3800 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 545,800 |
Jan 20, 2023 | 2.2000 | 2.3500 | 2.2000 | 2.3400 | 2.3400 | 395,500 |
Jan 19, 2023 | 2.2000 | 2.2800 | 2.1900 | 2.2000 | 2.2000 | 309,600 |
Jan 18, 2023 | 2.2900 | 2.3700 | 2.2300 | 2.2400 | 2.2400 | 610,300 |
Jan 17, 2023 | 2.4300 | 2.4300 | 2.2400 | 2.2700 | 2.2700 | 879,400 |
Jan 16, 2023 | 2.4600 | 2.4600 | 2.3900 | 2.4300 | 2.4300 | 253,900 |
Jan 13, 2023 | 2.3700 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 926,300 |
Jan 12, 2023 | 2.2800 | 2.3800 | 2.2700 | 2.3400 | 2.3400 | 660,300 |
Jan 11, 2023 | 2.1000 | 2.2500 | 2.0900 | 2.2200 | 2.2200 | 664,900 |
Jan 10, 2023 | 2.1200 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 305,100 |
Jan 09, 2023 | 2.1200 | 2.2200 | 2.0900 | 2.1000 | 2.1000 | 498,200 |
Jan 06, 2023 | 2.0800 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 336,200 |
Jan 05, 2023 | 2.1000 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 127,300 |
Jan 04, 2023 | 2.1300 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 393,600 |
Jan 03, 2023 | 2.0900 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 466,700 |
Dec 30, 2022 | 2.0500 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 161,800 |
Dec 29, 2022 | 2.0500 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 323,600 |
Dec 28, 2022 | 2.0800 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 158,800 |
Dec 23, 2022 | 2.1200 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 290,900 |
Dec 22, 2022 | 2.0700 | 2.1300 | 2.0300 | 2.1200 | 2.1200 | 308,500 |
Dec 21, 2022 | 2.0700 | 2.1100 | 1.9900 | 2.0700 | 2.0700 | 395,100 |
Dec 20, 2022 | 2.0300 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 874,400 |
Dec 19, 2022 | 2.1300 | 2.1500 | 2.0100 | 2.0400 | 2.0400 | 372,400 |
Dec 16, 2022 | 2.1800 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 451,600 |
Dec 15, 2022 | 2.2800 | 2.2800 | 2.1600 | 2.2000 | 2.2000 | 497,000 |
Dec 14, 2022 | 2.0800 | 2.3600 | 2.0500 | 2.3100 | 2.3100 | 866,000 |
Dec 13, 2022 | 2.0900 | 2.0900 | 2.0300 | 2.0800 | 2.0800 | 413,500 |
Dec 12, 2022 | 2.0400 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 220,400 |
Dec 09, 2022 | 2.0500 | 2.0600 | 1.9900 | 2.0500 | 2.0500 | 236,900 |
Dec 08, 2022 | 2.0900 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 330,800 |
Dec 07, 2022 | 2.0500 | 2.0600 | 1.9900 | 2.0300 | 2.0300 | 185,200 |
Dec 06, 2022 | 2.0300 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 389,800 |
Dec 05, 2022 | 2.1100 | 2.1100 | 1.9600 | 2.0100 | 2.0100 | 654,000 |
Dec 02, 2022 | 2.1700 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 333,200 |
Dec 01, 2022 | 2.1800 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 420,900 |
Nov 30, 2022 | 2.1900 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 190,500 |
Nov 29, 2022 | 2.2000 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 203,900 |
Nov 28, 2022 | 2.1700 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 282,300 |
Nov 25, 2022 | 2.1900 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 322,100 |
Nov 24, 2022 | 2.2300 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 212,100 |
Nov 23, 2022 | 2.1600 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 334,100 |
Nov 22, 2022 | 2.1600 | 2.2700 | 2.1600 | 2.1600 | 2.1600 | 356,400 |
Nov 21, 2022 | 2.3300 | 2.3300 | 2.1500 | 2.1800 | 2.1800 | 511,800 |
Nov 18, 2022 | 2.1700 | 2.3200 | 2.1700 | 2.2400 | 2.2400 | 287,500 |
Nov 17, 2022 | 2.1500 | 2.2500 | 2.1400 | 2.2200 | 2.2200 | 434,600 |
Nov 16, 2022 | 2.2600 | 2.2600 | 2.1400 | 2.1800 | 2.1800 | 518,100 |
Nov 15, 2022 | 2.3100 | 2.3400 | 2.2400 | 2.2500 | 2.2500 | 812,200 |
Nov 14, 2022 | 2.3500 | 2.3800 | 2.2700 | 2.3200 | 2.3200 | 807,600 |
Nov 11, 2022 | 2.3600 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 520,700 |
Nov 10, 2022 | 2.3500 | 2.4300 | 2.2700 | 2.3200 | 2.3200 | 541,100 |
Nov 09, 2022 | 2.4700 | 2.5300 | 2.2300 | 2.2900 | 2.2900 | 1,371,200 |
Nov 08, 2022 | 2.3500 | 2.4700 | 2.2700 | 2.4700 | 2.4700 | 1,657,200 |
Nov 07, 2022 | 2.2200 | 2.3500 | 2.2200 | 2.2900 | 2.2900 | 979,700 |
Nov 04, 2022 | 2.1600 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 649,400 |
Nov 03, 2022 | 2.1000 | 2.1900 | 2.0300 | 2.0600 | 2.0600 | 773,000 |
Nov 02, 2022 | 2.3500 | 2.3900 | 2.0100 | 2.0900 | 2.0900 | 2,478,700 |
Nov 01, 2022 | 1.9800 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 1,001,200 |
Oct 31, 2022 | 1.8800 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 373,800 |
Oct 28, 2022 | 1.9000 | 1.9700 | 1.8300 | 1.8800 | 1.8800 | 920,600 |
Oct 27, 2022 | 1.8400 | 1.9600 | 1.8300 | 1.8900 | 1.8900 | 722,000 |
Oct 26, 2022 | 1.7900 | 1.8900 | 1.7900 | 1.8300 | 1.8300 | 570,600 |
Oct 25, 2022 | 1.7000 | 1.8100 | 1.6800 | 1.7900 | 1.7900 | 708,200 |
Oct 24, 2022 | 1.7300 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 183,700 |
Oct 21, 2022 | 1.6900 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 199,600 |
Oct 20, 2022 | 1.6700 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 295,400 |
Oct 19, 2022 | 1.6800 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 166,200 |
Oct 18, 2022 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 206,800 |
Oct 17, 2022 | 1.7000 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 207,700 |
Oct 14, 2022 | 1.7200 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 213,200 |
Oct 13, 2022 | 1.6700 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 420,700 |
Oct 12, 2022 | 1.6800 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 601,200 |
Oct 11, 2022 | 1.6700 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 283,700 |
Oct 07, 2022 | 1.7500 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 199,800 |
Oct 06, 2022 | 1.7100 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 149,900 |
Oct 05, 2022 | 1.6800 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 126,800 |
Oct 04, 2022 | 1.7300 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 234,300 |
Oct 03, 2022 | 1.6300 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 221,900 |
Sept 30, 2022 | 1.6300 | 1.6600 | 1.5700 | 1.6600 | 1.6600 | 223,600 |
Sept 29, 2022 | 1.7400 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 235,600 |
Sept 28, 2022 | 1.6400 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 245,700 |
Sept 27, 2022 | 1.6000 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 333,600 |
Sept 26, 2022 | 1.6100 | 1.6800 | 1.4600 | 1.5000 | 1.5000 | 402,100 |
Sept 23, 2022 | 1.6800 | 1.6800 | 1.5300 | 1.6100 | 1.6100 | 581,500 |
Sept 22, 2022 | 1.6600 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 398,300 |
Sept 21, 2022 | 1.8200 | 1.8300 | 1.6300 | 1.6600 | 1.6600 | 734,100 |
Sept 20, 2022 | 1.8500 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 944,800 |
Sept 19, 2022 | 1.7800 | 1.9300 | 1.7800 | 1.8500 | 1.8500 | 583,300 |
Sept 16, 2022 | 1.8600 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 151,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |