Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 2.4100 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 35,700 |
Jan 26, 2023 | 2.4900 | 2.5000 | 2.3700 | 2.4800 | 2.4800 | 15,900 |
Jan 25, 2023 | 2.4600 | 2.6500 | 2.2600 | 2.3900 | 2.3900 | 11,500 |
Jan 24, 2023 | 2.3900 | 2.6500 | 2.3500 | 2.3500 | 2.3500 | 9,400 |
Jan 23, 2023 | 2.6800 | 2.6800 | 2.2600 | 2.2700 | 2.2700 | 41,300 |
Jan 20, 2023 | 2.6000 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 4,700 |
Jan 19, 2023 | 2.7500 | 2.7500 | 2.6100 | 2.6100 | 2.6100 | 6,700 |
Jan 18, 2023 | 2.7100 | 2.8200 | 2.6700 | 2.8000 | 2.8000 | 15,100 |
Jan 17, 2023 | 2.3500 | 2.6700 | 2.3500 | 2.6600 | 2.6600 | 31,100 |
Jan 13, 2023 | 2.1400 | 2.4000 | 2.1400 | 2.3300 | 2.3300 | 37,600 |
Jan 12, 2023 | 2.1900 | 2.2200 | 2.0800 | 2.1900 | 2.1900 | 3,700 |
Jan 11, 2023 | 2.1400 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 10,600 |
Jan 10, 2023 | 2.0400 | 2.1700 | 2.0100 | 2.0700 | 2.0700 | 4,500 |
Jan 09, 2023 | 1.9400 | 2.0300 | 1.9100 | 2.0100 | 2.0100 | 6,000 |
Jan 06, 2023 | 2.0000 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 23,700 |
Jan 05, 2023 | 1.9400 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 4,600 |
Jan 04, 2023 | 1.8400 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 6,000 |
Jan 03, 2023 | 1.8400 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 2,800 |
Dec 30, 2022 | 1.7300 | 1.8200 | 1.7200 | 1.8100 | 1.8100 | 27,100 |
Dec 29, 2022 | 1.7300 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 21,900 |
Dec 28, 2022 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 13,800 |
Dec 27, 2022 | 1.9300 | 2.0000 | 1.8400 | 1.8400 | 1.8400 | 22,200 |
Dec 23, 2022 | 1.7200 | 1.9400 | 1.7200 | 1.9400 | 1.9400 | 39,200 |
Dec 22, 2022 | 1.8100 | 1.8900 | 1.7200 | 1.7500 | 1.7500 | 25,300 |
Dec 21, 2022 | 1.8000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 26,500 |
Dec 20, 2022 | 1.6900 | 1.9200 | 1.6900 | 1.8600 | 1.8600 | 26,700 |
Dec 19, 2022 | 1.9400 | 1.9900 | 1.6700 | 1.7400 | 1.7400 | 24,300 |
Dec 16, 2022 | 2.0400 | 2.0600 | 1.9400 | 1.9500 | 1.9500 | 32,100 |
Dec 15, 2022 | 2.1000 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 47,600 |
Dec 14, 2022 | 2.2500 | 2.2900 | 2.1200 | 2.1300 | 2.1300 | 20,400 |
Dec 13, 2022 | 2.3400 | 2.3700 | 2.2500 | 2.2700 | 2.2700 | 42,500 |
Dec 12, 2022 | 2.3600 | 2.4200 | 2.2500 | 2.3500 | 2.3500 | 40,400 |
Dec 09, 2022 | 2.3300 | 2.4500 | 2.3000 | 2.3400 | 2.3400 | 8,600 |
Dec 08, 2022 | 2.3200 | 2.4500 | 2.3200 | 2.3300 | 2.3300 | 27,200 |
Dec 07, 2022 | 2.3400 | 2.4800 | 2.2600 | 2.3200 | 2.3200 | 16,600 |
Dec 06, 2022 | 2.3400 | 2.4500 | 2.3000 | 2.4000 | 2.4000 | 8,900 |
Dec 05, 2022 | 2.5500 | 2.5500 | 2.2800 | 2.3400 | 2.3400 | 12,800 |
Dec 02, 2022 | 2.4500 | 2.7000 | 2.3100 | 2.5500 | 2.5500 | 22,600 |
Dec 01, 2022 | 2.5200 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 22,700 |
Nov 30, 2022 | 2.4600 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 9,100 |
Nov 29, 2022 | 2.4700 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 6,100 |
Nov 28, 2022 | 2.4500 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 34,400 |
Nov 25, 2022 | 2.6000 | 2.6000 | 2.4300 | 2.4900 | 2.4900 | 13,700 |
Nov 23, 2022 | 2.5400 | 2.7000 | 2.5200 | 2.6500 | 2.6500 | 17,300 |
Nov 22, 2022 | 2.6900 | 2.8000 | 2.5400 | 2.5400 | 2.5400 | 18,900 |
Nov 21, 2022 | 2.7500 | 2.8100 | 2.6600 | 2.7000 | 2.7000 | 8,000 |
Nov 18, 2022 | 2.8900 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 21,200 |
Nov 17, 2022 | 2.7900 | 2.9200 | 2.5700 | 2.8000 | 2.8000 | 25,200 |
Nov 16, 2022 | 2.9500 | 2.9500 | 2.7700 | 2.7800 | 2.7800 | 24,400 |
Nov 15, 2022 | 3.0100 | 3.0600 | 2.7800 | 2.9500 | 2.9500 | 52,000 |
Nov 14, 2022 | 2.9600 | 3.1400 | 2.9500 | 3.0700 | 3.0700 | 13,100 |
Nov 11, 2022 | 2.9000 | 3.0800 | 2.8600 | 2.9900 | 2.9900 | 17,600 |
Nov 10, 2022 | 2.8600 | 2.9800 | 2.8100 | 2.9500 | 2.9500 | 13,600 |
Nov 09, 2022 | 2.8200 | 2.9300 | 2.8100 | 2.8100 | 2.8100 | 7,200 |
Nov 08, 2022 | 2.7800 | 2.9600 | 2.7800 | 2.9000 | 2.9000 | 10,700 |
Nov 07, 2022 | 2.9200 | 2.9600 | 2.7700 | 2.8100 | 2.8100 | 14,300 |
Nov 04, 2022 | 2.9200 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 4,200 |
Nov 03, 2022 | 2.8300 | 2.9900 | 2.8100 | 2.9200 | 2.9200 | 7,000 |
Nov 02, 2022 | 2.9900 | 3.0300 | 2.8500 | 3.0000 | 3.0000 | 6,000 |
Nov 01, 2022 | 2.9500 | 3.0800 | 2.9100 | 3.0300 | 3.0300 | 9,600 |
Oct 31, 2022 | 3.0300 | 3.0300 | 2.9000 | 2.9800 | 2.9800 | 13,300 |
Oct 28, 2022 | 3.0500 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 8,400 |
Oct 27, 2022 | 3.1200 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 8,000 |
Oct 26, 2022 | 3.1000 | 3.1800 | 3.0100 | 3.0700 | 3.0700 | 5,800 |
Oct 25, 2022 | 2.9500 | 3.1900 | 2.9500 | 3.0800 | 3.0800 | 13,300 |
Oct 24, 2022 | 3.0800 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | 14,900 |
Oct 21, 2022 | 2.8600 | 3.0400 | 2.8400 | 3.0000 | 3.0000 | 27,600 |
Oct 20, 2022 | 2.9800 | 3.0800 | 2.8200 | 2.8500 | 2.8500 | 36,600 |
Oct 19, 2022 | 2.9000 | 3.0600 | 2.7400 | 2.9400 | 2.9400 | 34,800 |
Oct 18, 2022 | 2.5000 | 2.9600 | 2.4800 | 2.9000 | 2.9000 | 61,400 |
Oct 17, 2022 | 2.4100 | 2.4700 | 2.3700 | 2.4200 | 2.4200 | 79,300 |
Oct 14, 2022 | 2.6100 | 2.6100 | 2.3400 | 2.3800 | 2.3800 | 68,600 |
Oct 13, 2022 | 2.5500 | 2.6200 | 2.4800 | 2.5500 | 2.5500 | 44,300 |
Oct 12, 2022 | 2.5500 | 2.5900 | 2.4400 | 2.5500 | 2.5500 | 59,300 |
Oct 11, 2022 | 2.6300 | 2.6300 | 2.5500 | 2.5600 | 2.5600 | 30,400 |
Oct 10, 2022 | 2.8100 | 2.8300 | 2.5500 | 2.6800 | 2.6800 | 48,900 |
Oct 07, 2022 | 2.7600 | 2.9500 | 2.7500 | 2.8100 | 2.8100 | 73,100 |
Oct 06, 2022 | 2.8400 | 2.9400 | 2.7700 | 2.8300 | 2.8300 | 58,800 |
Oct 05, 2022 | 2.8500 | 2.8700 | 2.6800 | 2.7500 | 2.7500 | 50,000 |
Oct 04, 2022 | 2.7300 | 3.0400 | 2.7300 | 2.8400 | 2.8400 | 50,900 |
Oct 03, 2022 | 2.8000 | 2.9300 | 2.6700 | 2.7300 | 2.7300 | 78,000 |
Sept 30, 2022 | 2.7000 | 2.7700 | 2.6100 | 2.6500 | 2.6500 | 96,500 |
Sept 29, 2022 | 2.6000 | 2.6800 | 2.4500 | 2.6800 | 2.6800 | 137,900 |
Sept 28, 2022 | 2.8100 | 2.8100 | 2.5600 | 2.7200 | 2.7200 | 102,900 |
Sept 27, 2022 | 2.8900 | 3.1400 | 2.6100 | 2.7800 | 2.7800 | 92,200 |
Sept 26, 2022 | 3.6100 | 3.6100 | 2.9000 | 2.9000 | 2.9000 | 118,700 |
Sept 23, 2022 | 3.6700 | 3.7300 | 3.4700 | 3.6100 | 3.6100 | 46,100 |
Sept 22, 2022 | 3.9400 | 3.9400 | 3.7000 | 3.8300 | 3.8300 | 9,700 |
Sept 21, 2022 | 3.8800 | 4.0700 | 3.8000 | 4.0000 | 4.0000 | 8,700 |
Sept 20, 2022 | 3.7400 | 4.0100 | 3.7400 | 3.8100 | 3.8100 | 15,600 |
Sept 19, 2022 | 3.6800 | 3.8700 | 3.6200 | 3.7200 | 3.7200 | 19,400 |
Sept 16, 2022 | 3.9100 | 4.1200 | 3.9000 | 3.9000 | 3.9000 | 14,700 |
Sept 15, 2022 | 3.9000 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 11,900 |
Sept 14, 2022 | 4.0900 | 4.1100 | 3.8900 | 3.9600 | 3.9600 | 12,500 |
Sept 13, 2022 | 4.0100 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 6,300 |
Sept 12, 2022 | 4.1100 | 4.1300 | 3.9100 | 3.9800 | 3.9800 | 13,700 |
Sept 09, 2022 | 3.8200 | 4.1000 | 3.7200 | 4.0100 | 4.0100 | 35,300 |
Sept 08, 2022 | 3.7000 | 3.9700 | 3.7000 | 3.8600 | 3.8600 | 30,800 |
Sept 07, 2022 | 3.8800 | 3.9500 | 3.7500 | 3.7800 | 3.7800 | 19,500 |
Sept 06, 2022 | 4.2100 | 4.2800 | 3.9300 | 3.9500 | 3.9500 | 14,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |