Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 2.7200 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 8,100 |
Feb 02, 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 6,000 |
Feb 01, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,300 |
Jan 31, 2023 | 2.6600 | 2.7400 | 2.6600 | 2.7200 | 2.7200 | 12,300 |
Jan 30, 2023 | 2.7000 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 29,600 |
Jan 27, 2023 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 4,800 |
Jan 26, 2023 | 2.8100 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 7,200 |
Jan 25, 2023 | 2.8800 | 2.8800 | 2.7200 | 2.8300 | 2.8300 | 36,000 |
Jan 24, 2023 | 2.8800 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 5,900 |
Jan 23, 2023 | 2.8800 | 2.8900 | 2.8800 | 2.8900 | 2.8900 | 1,800 |
Jan 20, 2023 | 2.8500 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 11,300 |
Jan 19, 2023 | 2.8400 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 4,200 |
Jan 18, 2023 | 2.7900 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 3,100 |
Jan 17, 2023 | 2.8500 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 6,400 |
Jan 16, 2023 | 2.8800 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 1,900 |
Jan 13, 2023 | 2.7100 | 2.8100 | 2.7100 | 2.8100 | 2.8100 | 11,500 |
Jan 12, 2023 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 1,200 |
Jan 11, 2023 | 2.6900 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 2,100 |
Jan 10, 2023 | 2.6400 | 2.7100 | 2.6400 | 2.6900 | 2.6900 | 25,100 |
Jan 09, 2023 | 2.6400 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 16,400 |
Jan 06, 2023 | 2.6000 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 4,200 |
Jan 05, 2023 | 2.5400 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 6,000 |
Jan 04, 2023 | 2.5300 | 2.6100 | 2.5300 | 2.5600 | 2.5600 | 4,100 |
Jan 03, 2023 | 2.5900 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 34,400 |
Dec 30, 2022 | 2.5200 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 7,300 |
Dec 29, 2022 | 2.5300 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 7,600 |
Dec 28, 2022 | 2.4700 | 2.5600 | 2.4700 | 2.5600 | 2.5600 | 14,100 |
Dec 23, 2022 | 2.4400 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 11,800 |
Dec 22, 2022 | 2.5200 | 2.5300 | 2.4500 | 2.4500 | 2.4500 | 2,600 |
Dec 21, 2022 | 2.5500 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 7,200 |
Dec 20, 2022 | 2.4200 | 2.5200 | 2.4200 | 2.5200 | 2.5200 | 23,200 |
Dec 19, 2022 | 2.5400 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 4,700 |
Dec 16, 2022 | 2.5100 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 6,800 |
Dec 15, 2022 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 9,200 |
Dec 14, 2022 | 2.4800 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 26,000 |
Dec 13, 2022 | 2.5500 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 40,600 |
Dec 12, 2022 | 2.5500 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 12,000 |
Dec 09, 2022 | 2.5500 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 9,500 |
Dec 08, 2022 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 14,200 |
Dec 07, 2022 | 2.6300 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 6,200 |
Dec 06, 2022 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 13,400 |
Dec 05, 2022 | 2.7000 | 2.7400 | 2.6100 | 2.6400 | 2.6400 | 50,900 |
Dec 02, 2022 | 2.5000 | 2.7400 | 2.5000 | 2.7000 | 2.7000 | 59,000 |
Dec 01, 2022 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 17,500 |
Nov 30, 2022 | 2.3800 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 17,800 |
Nov 29, 2022 | 2.5000 | 2.5000 | 2.3800 | 2.3900 | 2.3900 | 12,600 |
Nov 28, 2022 | 2.3900 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 14,100 |
Nov 25, 2022 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 5,400 |
Nov 24, 2022 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 3,900 |
Nov 23, 2022 | 2.4700 | 2.4700 | 2.3700 | 2.4000 | 2.4000 | 8,500 |
Nov 22, 2022 | 2.3800 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 12,500 |
Nov 21, 2022 | 2.4500 | 2.4900 | 2.3900 | 2.4000 | 2.4000 | 37,700 |
Nov 18, 2022 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 1,800 |
Nov 17, 2022 | 2.4400 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 9,000 |
Nov 16, 2022 | 2.4700 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | 6,000 |
Nov 15, 2022 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 17,600 |
Nov 14, 2022 | 2.5700 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 7,700 |
Nov 11, 2022 | 2.5600 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 5,200 |
Nov 10, 2022 | 2.4000 | 2.6200 | 2.4000 | 2.6100 | 2.6100 | 56,500 |
Nov 09, 2022 | 2.5200 | 2.5200 | 2.4500 | 2.4700 | 2.4700 | 5,500 |
Nov 08, 2022 | 2.4600 | 2.5900 | 2.4200 | 2.5600 | 2.5600 | 48,400 |
Nov 07, 2022 | 2.5200 | 2.5200 | 2.4500 | 2.4800 | 2.4800 | 9,000 |
Nov 04, 2022 | 2.5000 | 2.5200 | 2.3900 | 2.5200 | 2.5200 | 47,700 |
Nov 03, 2022 | 2.3500 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 10,000 |
Nov 02, 2022 | 2.4000 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 13,700 |
Nov 01, 2022 | 2.4500 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 57,500 |
Oct 31, 2022 | 2.3700 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 4,000 |
Oct 28, 2022 | 2.3800 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 2,100 |
Oct 27, 2022 | 2.4500 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 4,900 |
Oct 26, 2022 | 2.4500 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 13,000 |
Oct 25, 2022 | 2.4800 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 5,000 |
Oct 24, 2022 | 2.5000 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 16,700 |
Oct 21, 2022 | 2.4500 | 2.5400 | 2.3700 | 2.5000 | 2.5000 | 15,800 |
Oct 20, 2022 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 6,700 |
Oct 19, 2022 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 4,700 |
Oct 18, 2022 | 2.4200 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 6,500 |
Oct 17, 2022 | 2.4600 | 2.4600 | 2.3500 | 2.3900 | 2.3900 | 4,300 |
Oct 14, 2022 | 2.4700 | 2.4700 | 2.3500 | 2.3700 | 2.3700 | 4,300 |
Oct 13, 2022 | 2.4600 | 2.5800 | 2.3800 | 2.3800 | 2.3800 | 36,400 |
Oct 12, 2022 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 500 |
Oct 11, 2022 | 2.4400 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 17,600 |
Oct 07, 2022 | 2.6000 | 2.6000 | 2.4800 | 2.4900 | 2.4900 | 10,800 |
Oct 06, 2022 | 2.6600 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 8,700 |
Oct 05, 2022 | 2.6900 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 31,300 |
Oct 04, 2022 | 2.6800 | 2.7100 | 2.6400 | 2.6400 | 2.6400 | 19,400 |
Oct 03, 2022 | 2.6700 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 26,300 |
Sept 30, 2022 | 2.4900 | 2.6300 | 2.4900 | 2.6000 | 2.6000 | 33,200 |
Sept 29, 2022 | 2.3100 | 2.5100 | 2.3100 | 2.5100 | 2.5100 | 14,500 |
Sept 28, 2022 | 2.2500 | 2.3900 | 2.2500 | 2.3500 | 2.3500 | 6,900 |
Sept 27, 2022 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 2,800 |
Sept 26, 2022 | 2.2300 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 6,100 |
Sept 23, 2022 | 2.3500 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 35,700 |
Sept 22, 2022 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 700 |
Sept 21, 2022 | 2.4500 | 2.4800 | 2.3000 | 2.4800 | 2.4800 | 35,600 |
Sept 20, 2022 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 100 |
Sept 19, 2022 | 2.5500 | 2.5500 | 2.4400 | 2.4400 | 2.4400 | 300 |
Sept 16, 2022 | 2.4700 | 2.5100 | 2.4300 | 2.5100 | 2.5100 | 34,700 |
Sept 15, 2022 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 33,300 |
Sept 14, 2022 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 39,900 |
Sept 13, 2022 | 2.4300 | 2.5100 | 2.4100 | 2.4800 | 2.4800 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |