Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 2.5800 | 2.5800 | 2.3600 | 2.4000 | 2.4000 | 5,485,100 |
Mar 23, 2023 | 2.5000 | 2.7000 | 2.4500 | 2.6200 | 2.6200 | 6,152,300 |
Mar 22, 2023 | 2.7500 | 2.8300 | 2.4000 | 2.4200 | 2.4200 | 7,228,000 |
Mar 21, 2023 | 2.5400 | 2.7500 | 2.5100 | 2.7500 | 2.7500 | 5,542,500 |
Mar 20, 2023 | 2.7300 | 2.7300 | 2.5100 | 2.5200 | 2.5200 | 5,653,200 |
Mar 17, 2023 | 2.5500 | 2.6000 | 2.4600 | 2.5700 | 2.5700 | 7,067,500 |
Mar 16, 2023 | 2.2600 | 2.4000 | 2.2200 | 2.3600 | 2.3600 | 3,733,300 |
Mar 15, 2023 | 2.3000 | 2.3500 | 2.1300 | 2.2400 | 2.2400 | 3,893,000 |
Mar 14, 2023 | 2.3800 | 2.5300 | 2.2200 | 2.2900 | 2.2900 | 9,167,500 |
Mar 13, 2023 | 1.8500 | 2.2000 | 1.8000 | 2.0800 | 2.0800 | 9,131,300 |
Mar 10, 2023 | 1.7700 | 1.8400 | 1.6800 | 1.7500 | 1.7500 | 4,141,600 |
Mar 09, 2023 | 1.9900 | 2.0300 | 1.7500 | 1.7500 | 1.7500 | 3,776,700 |
Mar 08, 2023 | 2.0500 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 2,921,600 |
Mar 07, 2023 | 2.1300 | 2.1700 | 2.0350 | 2.1100 | 2.1100 | 3,918,800 |
Mar 06, 2023 | 2.1700 | 2.2700 | 2.1150 | 2.1400 | 2.1400 | 3,475,500 |
Mar 03, 2023 | 2.1000 | 2.1750 | 2.0600 | 2.1400 | 2.1400 | 3,352,100 |
Mar 02, 2023 | 2.1700 | 2.2300 | 2.1100 | 2.2200 | 2.2200 | 2,407,800 |
Mar 01, 2023 | 2.2600 | 2.3300 | 2.1700 | 2.2200 | 2.2200 | 4,047,800 |
Feb 28, 2023 | 2.2700 | 2.3500 | 2.2200 | 2.2300 | 2.2300 | 7,209,200 |
Feb 27, 2023 | 2.3100 | 2.4000 | 2.2300 | 2.2600 | 2.2600 | 3,626,800 |
Feb 24, 2023 | 2.3300 | 2.3700 | 2.1600 | 2.2000 | 2.2000 | 4,105,600 |
Feb 23, 2023 | 2.4900 | 2.5000 | 2.3400 | 2.4200 | 2.4200 | 2,696,900 |
Feb 22, 2023 | 2.4600 | 2.5300 | 2.3200 | 2.4300 | 2.4300 | 3,699,100 |
Feb 21, 2023 | 2.6000 | 2.7100 | 2.4900 | 2.4900 | 2.4900 | 3,697,100 |
Feb 17, 2023 | 2.5800 | 2.7600 | 2.5300 | 2.7200 | 2.7200 | 5,932,100 |
Feb 16, 2023 | 2.7200 | 2.9500 | 2.6000 | 2.6400 | 2.6400 | 9,359,000 |
Feb 15, 2023 | 2.4500 | 2.7400 | 2.4100 | 2.7400 | 2.7400 | 7,174,200 |
Feb 14, 2023 | 2.1500 | 2.4000 | 2.0900 | 2.3800 | 2.3800 | 5,942,100 |
Feb 13, 2023 | 2.2000 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 3,610,100 |
Feb 10, 2023 | 2.4000 | 2.4200 | 2.2000 | 2.2200 | 2.2200 | 4,599,900 |
Feb 09, 2023 | 2.9000 | 2.9000 | 2.4100 | 2.4700 | 2.4700 | 6,587,200 |
Feb 08, 2023 | 2.8900 | 3.0500 | 2.8000 | 2.8900 | 2.8900 | 4,896,300 |
Feb 07, 2023 | 3.3500 | 3.3500 | 2.8400 | 2.9100 | 2.9100 | 9,048,900 |
Feb 06, 2023 | 2.8800 | 3.3400 | 2.8600 | 3.1900 | 3.1900 | 8,008,400 |
Feb 03, 2023 | 3.0200 | 3.2200 | 2.9200 | 2.9700 | 2.9700 | 7,094,600 |
Feb 02, 2023 | 3.0000 | 3.3800 | 2.9700 | 3.2000 | 3.2000 | 10,863,000 |
Feb 01, 2023 | 2.5800 | 2.9300 | 2.4700 | 2.8800 | 2.8800 | 6,957,500 |
Jan 31, 2023 | 2.4800 | 2.6250 | 2.4700 | 2.5800 | 2.5800 | 5,309,700 |
Jan 30, 2023 | 2.5400 | 2.6700 | 2.4300 | 2.4300 | 2.4300 | 4,301,100 |
Jan 27, 2023 | 2.4800 | 2.7200 | 2.4100 | 2.5800 | 2.5800 | 5,841,400 |
Jan 26, 2023 | 2.6500 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 3,835,700 |
Jan 25, 2023 | 2.4800 | 2.5800 | 2.2700 | 2.5000 | 2.5000 | 7,040,700 |
Jan 24, 2023 | 2.5800 | 2.7400 | 2.5600 | 2.6500 | 2.6500 | 4,769,500 |
Jan 23, 2023 | 2.6000 | 2.8300 | 2.5100 | 2.6600 | 2.6600 | 7,659,800 |
Jan 20, 2023 | 2.2200 | 2.5700 | 2.1200 | 2.5400 | 2.5400 | 7,886,100 |
Jan 19, 2023 | 1.9300 | 2.2600 | 1.9200 | 2.2200 | 2.2200 | 5,162,800 |
Jan 18, 2023 | 2.5300 | 2.5400 | 2.0100 | 2.0100 | 2.0100 | 6,534,600 |
Jan 17, 2023 | 2.5100 | 2.5250 | 2.2700 | 2.4500 | 2.4500 | 5,343,900 |
Jan 16, 2023 | 2.2900 | 2.5800 | 2.2900 | 2.5100 | 2.5100 | 5,585,900 |
Jan 13, 2023 | 1.9000 | 2.1300 | 1.8300 | 2.1200 | 2.1200 | 6,715,700 |
Jan 12, 2023 | 1.6900 | 1.9250 | 1.5450 | 1.9000 | 1.9000 | 6,952,100 |
Jan 11, 2023 | 1.6000 | 1.6800 | 1.5100 | 1.5500 | 1.5500 | 3,428,400 |
Jan 10, 2023 | 1.4700 | 1.5900 | 1.3800 | 1.5900 | 1.5900 | 2,816,700 |
Jan 09, 2023 | 1.2900 | 1.5200 | 1.2900 | 1.4400 | 1.4400 | 3,598,900 |
Jan 06, 2023 | 1.2600 | 1.2650 | 1.1700 | 1.2300 | 1.2300 | 1,663,300 |
Jan 05, 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 1,256,000 |
Jan 04, 2023 | 1.1600 | 1.3000 | 1.1300 | 1.3000 | 1.3000 | 2,383,600 |
Jan 03, 2023 | 1.1700 | 1.2300 | 1.1100 | 1.1300 | 1.1300 | 1,211,200 |
Dec 30, 2022 | 1.1200 | 1.1600 | 1.0950 | 1.1600 | 1.1600 | 980,400 |
Dec 29, 2022 | 1.1100 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 1,022,400 |
Dec 28, 2022 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 1,127,000 |
Dec 23, 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 608,900 |
Dec 22, 2022 | 1.2100 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 863,400 |
Dec 21, 2022 | 1.2000 | 1.2450 | 1.1950 | 1.2200 | 1.2200 | 1,255,800 |
Dec 20, 2022 | 1.1800 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 1,083,300 |
Dec 19, 2022 | 1.2700 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 1,630,200 |
Dec 16, 2022 | 1.2600 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 2,320,100 |
Dec 15, 2022 | 1.3600 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 1,712,700 |
Dec 14, 2022 | 1.3900 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 1,964,300 |
Dec 13, 2022 | 1.4700 | 1.5300 | 1.3650 | 1.3900 | 1.3900 | 3,031,500 |
Dec 12, 2022 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 1,530,700 |
Dec 09, 2022 | 1.4400 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 1,675,500 |
Dec 08, 2022 | 1.4700 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 2,192,300 |
Dec 07, 2022 | 1.5000 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 1,683,700 |
Dec 06, 2022 | 1.5600 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 1,544,300 |
Dec 05, 2022 | 1.7000 | 1.7100 | 1.5300 | 1.5500 | 1.5500 | 2,539,200 |
Dec 02, 2022 | 1.5500 | 1.6700 | 1.5300 | 1.6700 | 1.6700 | 1,912,500 |
Dec 01, 2022 | 1.6200 | 1.6700 | 1.5600 | 1.6100 | 1.6100 | 2,276,300 |
Nov 30, 2022 | 1.5400 | 1.6200 | 1.4800 | 1.6100 | 1.6100 | 2,823,700 |
Nov 29, 2022 | 1.5100 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 1,077,100 |
Nov 28, 2022 | 1.5400 | 1.6000 | 1.4600 | 1.4900 | 1.4900 | 1,835,900 |
Nov 25, 2022 | 1.6200 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 1,007,800 |
Nov 24, 2022 | 1.6600 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 665,400 |
Nov 23, 2022 | 1.5700 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 2,165,400 |
Nov 22, 2022 | 1.5400 | 1.5600 | 1.4600 | 1.5600 | 1.5600 | 2,777,700 |
Nov 21, 2022 | 1.5800 | 1.6100 | 1.4600 | 1.5100 | 1.5100 | 2,307,800 |
Nov 18, 2022 | 1.7600 | 1.7700 | 1.6100 | 1.6300 | 1.6300 | 1,667,700 |
Nov 17, 2022 | 1.7000 | 1.7300 | 1.5900 | 1.7100 | 1.7100 | 3,382,100 |
Nov 16, 2022 | 1.8800 | 1.8800 | 1.7300 | 1.7600 | 1.7600 | 2,508,700 |
Nov 15, 2022 | 1.9900 | 2.0400 | 1.8700 | 1.9200 | 1.9200 | 3,392,300 |
Nov 14, 2022 | 2.0800 | 2.0800 | 1.9200 | 1.9200 | 1.9200 | 2,998,000 |
Nov 11, 2022 | 2.2500 | 2.2500 | 1.9600 | 2.1200 | 2.1200 | 7,200,000 |
Nov 10, 2022 | 2.5500 | 2.5700 | 2.3100 | 2.3200 | 2.3200 | 5,003,100 |
Nov 09, 2022 | 2.5000 | 2.5900 | 2.3200 | 2.3400 | 2.3400 | 4,472,500 |
Nov 08, 2022 | 2.8500 | 2.8500 | 2.4500 | 2.6100 | 2.6100 | 7,561,900 |
Nov 07, 2022 | 2.9000 | 3.0000 | 2.8200 | 2.9700 | 2.9700 | 1,898,500 |
Nov 04, 2022 | 3.0100 | 3.0800 | 2.8000 | 2.9300 | 2.9300 | 3,653,600 |
Nov 03, 2022 | 2.8500 | 2.9800 | 2.7450 | 2.7700 | 2.7700 | 1,936,600 |
Nov 02, 2022 | 2.9600 | 3.1500 | 2.8700 | 2.8900 | 2.8900 | 2,602,100 |
Nov 01, 2022 | 3.1700 | 3.1700 | 2.9600 | 2.9700 | 2.9700 | 1,268,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |