Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 5,600 |
Feb 02, 2023 | 2.1900 | 2.2100 | 2.0600 | 2.0800 | 2.0800 | 31,300 |
Feb 01, 2023 | 2.1700 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 17,500 |
Jan 31, 2023 | 2.2700 | 2.2900 | 2.1500 | 2.2100 | 2.2100 | 20,300 |
Jan 30, 2023 | 2.4500 | 2.4500 | 2.2500 | 2.2700 | 2.2700 | 15,500 |
Jan 27, 2023 | 2.4100 | 2.4900 | 2.3700 | 2.4300 | 2.4300 | 43,000 |
Jan 26, 2023 | 2.0900 | 2.3600 | 2.0800 | 2.3000 | 2.3000 | 28,600 |
Jan 25, 2023 | 2.0600 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 16,800 |
Jan 24, 2023 | 2.0200 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 10,100 |
Jan 23, 2023 | 1.9100 | 2.0500 | 1.9100 | 2.0500 | 2.0500 | 8,100 |
Jan 20, 2023 | 2.0500 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 23,400 |
Jan 19, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 35,100 |
Jan 18, 2023 | 2.0500 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 50,300 |
Jan 17, 2023 | 2.0500 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 24,000 |
Jan 16, 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 20,100 |
Jan 13, 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 4,600 |
Jan 12, 2023 | 1.9900 | 2.1700 | 1.8400 | 2.0300 | 2.0300 | 99,000 |
Jan 11, 2023 | 1.9900 | 2.0200 | 1.8400 | 1.9600 | 1.9600 | 77,200 |
Jan 10, 2023 | 1.9500 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 36,900 |
Jan 09, 2023 | 1.9500 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 139,000 |
Jan 06, 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 15,200 |
Jan 05, 2023 | 1.8300 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 10,700 |
Jan 04, 2023 | 1.8200 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 13,100 |
Jan 03, 2023 | 1.8100 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
Dec 30, 2022 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 12,000 |
Dec 29, 2022 | 1.7600 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 58,200 |
Dec 28, 2022 | 1.6200 | 1.8500 | 1.6200 | 1.7500 | 1.7500 | 76,000 |
Dec 23, 2022 | 1.6600 | 1.8000 | 1.6600 | 1.7200 | 1.7200 | 86,600 |
Dec 22, 2022 | 1.6500 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 15,200 |
Dec 21, 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 11,500 |
Dec 20, 2022 | 1.7100 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 44,100 |
Dec 19, 2022 | 1.8700 | 1.8700 | 1.6800 | 1.7200 | 1.7200 | 11,800 |
Dec 16, 2022 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 85,100 |
Dec 15, 2022 | 1.7400 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 94,300 |
Dec 14, 2022 | 1.7200 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 35,400 |
Dec 13, 2022 | 1.7500 | 1.7800 | 1.6000 | 1.7200 | 1.7200 | 116,700 |
Dec 12, 2022 | 1.9000 | 1.9000 | 1.6500 | 1.7000 | 1.7000 | 87,400 |
Dec 09, 2022 | 1.9400 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 15,700 |
Dec 08, 2022 | 1.9700 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 14,400 |
Dec 07, 2022 | 2.0000 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 56,600 |
Dec 06, 2022 | 2.0200 | 2.0600 | 1.9600 | 1.9600 | 1.9600 | 19,600 |
Dec 05, 2022 | 2.0000 | 2.0200 | 1.9000 | 2.0100 | 2.0100 | 29,600 |
Dec 02, 2022 | 2.0400 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 24,100 |
Dec 01, 2022 | 2.1300 | 2.1400 | 1.9900 | 1.9900 | 1.9900 | 39,300 |
Nov 30, 2022 | 2.0700 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 6,000 |
Nov 29, 2022 | 2.0000 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 20,400 |
Nov 28, 2022 | 2.0000 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 9,400 |
Nov 25, 2022 | 2.1600 | 2.1800 | 1.8600 | 1.9600 | 1.9600 | 90,000 |
Nov 24, 2022 | 2.1800 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 6,600 |
Nov 23, 2022 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 900 |
Nov 22, 2022 | 2.1500 | 2.2200 | 2.0000 | 2.1500 | 2.1500 | 45,500 |
Nov 21, 2022 | 2.1900 | 2.2300 | 2.0900 | 2.2000 | 2.2000 | 3,700 |
Nov 18, 2022 | 2.2500 | 2.2500 | 2.0800 | 2.2000 | 2.2000 | 34,100 |
Nov 17, 2022 | 2.3200 | 2.3200 | 2.2300 | 2.2800 | 2.2800 | 3,200 |
Nov 16, 2022 | 2.3100 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 2,300 |
Nov 15, 2022 | 2.3800 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 8,100 |
Nov 14, 2022 | 2.3400 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 8,800 |
Nov 11, 2022 | 2.2200 | 2.3900 | 2.2200 | 2.3600 | 2.3600 | 19,000 |
Nov 10, 2022 | 2.2600 | 2.3200 | 2.1600 | 2.2800 | 2.2800 | 15,700 |
Nov 09, 2022 | 2.4300 | 2.4300 | 2.0000 | 2.1300 | 2.1300 | 171,900 |
Nov 08, 2022 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 6,100 |
Nov 07, 2022 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | 2.4800 | 1,200 |
Nov 04, 2022 | 2.5000 | 2.5200 | 2.4100 | 2.5000 | 2.5000 | 39,400 |
Nov 03, 2022 | 2.2500 | 2.4300 | 2.2500 | 2.3900 | 2.3900 | 7,600 |
Nov 02, 2022 | 2.3600 | 2.5100 | 2.2500 | 2.2500 | 2.2500 | 44,500 |
Nov 01, 2022 | 2.3700 | 2.4900 | 2.2500 | 2.2500 | 2.2500 | 63,200 |
Oct 31, 2022 | 2.4100 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 22,100 |
Oct 28, 2022 | 2.5000 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 1,800 |
Oct 27, 2022 | 2.6400 | 2.6400 | 2.5400 | 2.5400 | 2.5400 | 2,000 |
Oct 26, 2022 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 14,200 |
Oct 25, 2022 | 2.5500 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 4,500 |
Oct 24, 2022 | 2.4200 | 2.5300 | 2.4200 | 2.5100 | 2.5100 | 2,600 |
Oct 21, 2022 | 2.5900 | 2.6300 | 2.4600 | 2.5400 | 2.5400 | 14,400 |
Oct 20, 2022 | 2.3100 | 2.6800 | 2.3100 | 2.6600 | 2.6600 | 5,500 |
Oct 19, 2022 | 2.6200 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 3,100 |
Oct 18, 2022 | 2.6000 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 400 |
Oct 17, 2022 | 2.5500 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 4,200 |
Oct 14, 2022 | 2.5300 | 2.5300 | 2.4700 | 2.4700 | 2.4700 | 4,400 |
Oct 13, 2022 | 2.4700 | 2.5100 | 2.4600 | 2.5000 | 2.5000 | 21,200 |
Oct 12, 2022 | 2.1600 | 2.4200 | 2.1600 | 2.4200 | 2.4200 | 8,600 |
Oct 11, 2022 | 2.4700 | 2.4700 | 2.3600 | 2.3600 | 2.3600 | 2,100 |
Oct 07, 2022 | 2.4300 | 2.4300 | 2.2900 | 2.3600 | 2.3600 | 5,000 |
Oct 06, 2022 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
Oct 05, 2022 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 12,000 |
Oct 04, 2022 | 2.5900 | 2.5900 | 2.4000 | 2.4500 | 2.4500 | 45,100 |
Oct 03, 2022 | 2.4100 | 2.5200 | 2.4100 | 2.4600 | 2.4600 | 24,900 |
Sept 30, 2022 | 2.5100 | 2.5100 | 2.4300 | 2.4300 | 2.4300 | 5,200 |
Sept 29, 2022 | 2.2500 | 2.5200 | 2.2500 | 2.4400 | 2.4400 | 31,100 |
Sept 28, 2022 | 2.0900 | 2.5000 | 2.0400 | 2.5000 | 2.5000 | 50,800 |
Sept 27, 2022 | 2.0600 | 2.1300 | 1.8700 | 2.1300 | 2.1300 | 30,600 |
Sept 26, 2022 | 2.0500 | 2.2200 | 1.8300 | 1.8900 | 1.8900 | 52,600 |
Sept 23, 2022 | 2.4200 | 2.4200 | 1.9900 | 2.1300 | 2.1300 | 62,500 |
Sept 22, 2022 | 2.4500 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 36,900 |
Sept 21, 2022 | 2.2900 | 2.4900 | 2.2700 | 2.4900 | 2.4900 | 18,600 |
Sept 20, 2022 | 2.2700 | 2.3900 | 2.2200 | 2.3300 | 2.3300 | 12,900 |
Sept 19, 2022 | 2.3000 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 24,700 |
Sept 16, 2022 | 2.2800 | 2.4100 | 2.2800 | 2.3500 | 2.3500 | 3,100 |
Sept 15, 2022 | 2.4000 | 2.4800 | 2.3600 | 2.4500 | 2.4500 | 14,200 |
Sept 14, 2022 | 2.4100 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 1,400 |
Sept 13, 2022 | 2.5000 | 2.5000 | 2.3200 | 2.4100 | 2.4100 | 12,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |