Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 17,400 |
Feb 02, 2023 | 3.2400 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 27,400 |
Feb 01, 2023 | 3.1500 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 16,400 |
Jan 31, 2023 | 3.1200 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 29,400 |
Jan 30, 2023 | 3.0900 | 3.1900 | 3.0900 | 3.1100 | 3.1100 | 27,000 |
Jan 27, 2023 | 3.0800 | 3.1500 | 3.0800 | 3.1300 | 3.1300 | 31,600 |
Jan 26, 2023 | 3.1300 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 77,300 |
Jan 25, 2023 | 3.0800 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 41,900 |
Jan 24, 2023 | 3.1000 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 33,800 |
Jan 23, 2023 | 3.0300 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 26,400 |
Jan 20, 2023 | 2.9700 | 3.0700 | 2.9700 | 3.0100 | 3.0100 | 23,600 |
Jan 19, 2023 | 2.9900 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 21,300 |
Jan 18, 2023 | 3.0500 | 3.1000 | 2.9900 | 2.9900 | 2.9900 | 45,500 |
Jan 17, 2023 | 3.0000 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 26,400 |
Jan 13, 2023 | 3.0000 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 31,400 |
Jan 12, 2023 | 3.0700 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 28,700 |
Jan 11, 2023 | 2.9900 | 3.0600 | 2.9500 | 3.0400 | 3.0400 | 21,800 |
Jan 10, 2023 | 3.0500 | 3.0600 | 2.9100 | 3.0500 | 3.0500 | 24,000 |
Jan 09, 2023 | 2.9200 | 3.0600 | 2.9200 | 3.0200 | 3.0200 | 40,200 |
Jan 06, 2023 | 2.9200 | 2.9700 | 2.8700 | 2.9500 | 2.9500 | 19,800 |
Jan 05, 2023 | 2.9600 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 20,600 |
Jan 04, 2023 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 21,500 |
Jan 03, 2023 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 26,500 |
Dec 30, 2022 | 2.7800 | 2.9000 | 2.7800 | 2.8900 | 2.8900 | 81,900 |
Dec 29, 2022 | 2.7200 | 2.8300 | 2.6400 | 2.7800 | 2.7800 | 49,500 |
Dec 28, 2022 | 2.6000 | 2.7100 | 2.5900 | 2.7100 | 2.7100 | 54,600 |
Dec 27, 2022 | 2.6700 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 29,700 |
Dec 23, 2022 | 2.6200 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 28,200 |
Dec 22, 2022 | 2.7900 | 2.8200 | 2.5300 | 2.6600 | 2.6600 | 89,800 |
Dec 21, 2022 | 2.7900 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 33,500 |
Dec 20, 2022 | 2.7500 | 2.8400 | 2.7500 | 2.7800 | 2.7800 | 25,900 |
Dec 19, 2022 | 2.9000 | 2.9000 | 2.6800 | 2.6900 | 2.6900 | 77,000 |
Dec 16, 2022 | 2.8900 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 18,300 |
Dec 15, 2022 | 2.8100 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 32,300 |
Dec 14, 2022 | 2.8600 | 2.8800 | 2.8100 | 2.8200 | 2.8200 | 34,500 |
Dec 13, 2022 | 2.8900 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 15,700 |
Dec 12, 2022 | 2.9100 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 7,500 |
Dec 09, 2022 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 6,300 |
Dec 08, 2022 | 2.8400 | 2.9100 | 2.8300 | 2.8900 | 2.8900 | 32,700 |
Dec 07, 2022 | 2.8300 | 2.8700 | 2.8300 | 2.8300 | 2.8300 | 14,900 |
Dec 06, 2022 | 2.8500 | 2.8800 | 2.8300 | 2.8700 | 2.8700 | 10,000 |
Dec 05, 2022 | 2.8800 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 29,500 |
Dec 02, 2022 | 2.9300 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 11,500 |
Dec 01, 2022 | 2.8200 | 2.9500 | 2.8100 | 2.9500 | 2.9500 | 21,700 |
Nov 30, 2022 | 2.8200 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 50,900 |
Nov 29, 2022 | 2.8400 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 19,600 |
Nov 28, 2022 | 2.8800 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 16,200 |
Nov 25, 2022 | 2.8500 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 3,800 |
Nov 23, 2022 | 2.9100 | 2.9400 | 2.8500 | 2.8800 | 2.8800 | 5,400 |
Nov 22, 2022 | 2.8700 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 8,700 |
Nov 21, 2022 | 2.8400 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 28,000 |
Nov 18, 2022 | 2.8600 | 2.9300 | 2.8100 | 2.8100 | 2.8100 | 12,600 |
Nov 17, 2022 | 2.9100 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 8,100 |
Nov 16, 2022 | 2.9800 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 7,900 |
Nov 15, 2022 | 3.0100 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | 25,500 |
Nov 14, 2022 | 3.0200 | 3.0800 | 2.9700 | 2.9800 | 2.9800 | 14,700 |
Nov 11, 2022 | 3.0000 | 3.1000 | 2.9200 | 2.9500 | 2.9500 | 65,400 |
Nov 10, 2022 | 3.0800 | 3.1100 | 2.9900 | 3.0700 | 3.0700 | 13,100 |
Nov 09, 2022 | 3.0000 | 3.0800 | 2.9300 | 2.9500 | 2.9500 | 46,000 |
Nov 08, 2022 | 3.1900 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 16,200 |
Nov 07, 2022 | 3.0300 | 3.1900 | 3.0000 | 3.1700 | 3.1700 | 27,400 |
Nov 04, 2022 | 3.0300 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 4,000 |
Nov 03, 2022 | 2.9300 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 17,100 |
Nov 02, 2022 | 2.9600 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 16,600 |
Nov 01, 2022 | 2.9100 | 2.9700 | 2.9100 | 2.9500 | 2.9500 | 23,600 |
Oct 31, 2022 | 2.9100 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 22,700 |
Oct 28, 2022 | 2.9500 | 2.9500 | 2.8900 | 2.9100 | 2.9100 | 3,700 |
Oct 27, 2022 | 2.8500 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 20,900 |
Oct 26, 2022 | 2.8700 | 2.8700 | 2.8100 | 2.8200 | 2.8200 | 19,300 |
Oct 25, 2022 | 2.7600 | 2.8600 | 2.7600 | 2.8500 | 2.8500 | 33,200 |
Oct 24, 2022 | 2.7900 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 25,100 |
Oct 21, 2022 | 2.7900 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 20,700 |
Oct 20, 2022 | 2.8200 | 2.8200 | 2.7500 | 2.7500 | 2.7500 | 10,500 |
Oct 19, 2022 | 2.7600 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 14,700 |
Oct 18, 2022 | 2.7700 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 29,400 |
Oct 17, 2022 | 2.6800 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 10,800 |
Oct 14, 2022 | 2.6900 | 2.8800 | 2.6800 | 2.7500 | 2.7500 | 30,500 |
Oct 13, 2022 | 2.6500 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 31,200 |
Oct 12, 2022 | 2.8200 | 2.8200 | 2.7100 | 2.7100 | 2.7100 | 11,600 |
Oct 11, 2022 | 2.8500 | 2.8500 | 2.7100 | 2.7500 | 2.7500 | 28,700 |
Oct 10, 2022 | 2.8500 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 22,900 |
Oct 07, 2022 | 3.0400 | 3.0700 | 2.8000 | 2.8600 | 2.8600 | 53,400 |
Oct 06, 2022 | 3.1100 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 12,300 |
Oct 05, 2022 | 3.1200 | 3.1400 | 3.0000 | 3.0300 | 3.0300 | 9,900 |
Oct 04, 2022 | 3.0000 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 31,800 |
Oct 03, 2022 | 2.8600 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 43,400 |
Sept 30, 2022 | 2.8400 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 23,900 |
Sept 29, 2022 | 2.8500 | 2.9100 | 2.8300 | 2.8500 | 2.8500 | 14,000 |
Sept 28, 2022 | 2.9200 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 22,900 |
Sept 27, 2022 | 2.8900 | 2.9000 | 2.8500 | 2.8800 | 2.8800 | 20,700 |
Sept 26, 2022 | 2.8500 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 15,000 |
Sept 23, 2022 | 2.9500 | 2.9600 | 2.8900 | 2.9100 | 2.9100 | 57,300 |
Sept 22, 2022 | 3.0200 | 3.0600 | 2.9500 | 2.9800 | 2.9800 | 11,300 |
Sept 21, 2022 | 3.0600 | 3.0900 | 3.0000 | 3.0200 | 3.0200 | 31,400 |
Sept 20, 2022 | 3.1100 | 3.1500 | 3.0000 | 3.0800 | 3.0800 | 26,100 |
Sept 19, 2022 | 3.0000 | 3.1700 | 2.8300 | 3.1300 | 3.1300 | 49,900 |
Sept 16, 2022 | 3.2800 | 3.2800 | 3.0600 | 3.0700 | 3.0700 | 82,200 |
Sept 15, 2022 | 3.1900 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 46,500 |
Sept 14, 2022 | 3.1700 | 3.2800 | 3.0900 | 3.1900 | 3.1900 | 73,800 |
Sept 13, 2022 | 3.5800 | 3.5800 | 3.1000 | 3.1800 | 3.1800 | 155,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |