Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 2.1100 | 2.1200 | 2.0300 | 2.0300 | 2.0300 | 38,100 |
Jan 27, 2023 | 2.0200 | 2.1600 | 2.0000 | 2.1300 | 2.1300 | 54,400 |
Jan 26, 2023 | 2.1800 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 74,500 |
Jan 25, 2023 | 2.1400 | 2.1400 | 2.0400 | 2.1150 | 2.1150 | 132,800 |
Jan 24, 2023 | 2.1400 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 320,900 |
Jan 23, 2023 | 2.0800 | 2.1200 | 1.9800 | 2.0550 | 2.0550 | 111,600 |
Jan 20, 2023 | 1.8800 | 2.0900 | 1.8700 | 2.0900 | 2.0900 | 184,300 |
Jan 19, 2023 | 2.0200 | 2.0200 | 1.8310 | 1.8450 | 1.8450 | 138,200 |
Jan 18, 2023 | 1.8000 | 2.0900 | 1.7100 | 2.0200 | 2.0200 | 727,700 |
Jan 17, 2023 | 1.6500 | 1.8000 | 1.5300 | 1.7700 | 1.7700 | 250,200 |
Jan 13, 2023 | 1.5800 | 1.7100 | 1.4200 | 1.6300 | 1.6300 | 268,600 |
Jan 12, 2023 | 1.6700 | 1.7600 | 1.4900 | 1.6800 | 1.6800 | 2,191,400 |
Jan 11, 2023 | 1.4700 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 99,900 |
Jan 10, 2023 | 1.4800 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 39,000 |
Jan 09, 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 37,200 |
Jan 06, 2023 | 1.3500 | 1.4690 | 1.3500 | 1.3900 | 1.3900 | 48,400 |
Jan 05, 2023 | 1.4300 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 86,800 |
Jan 04, 2023 | 1.3100 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 70,600 |
Jan 03, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 34,300 |
Dec 30, 2022 | 1.3000 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 201,700 |
Dec 29, 2022 | 1.2300 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 54,900 |
Dec 28, 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 71,500 |
Dec 27, 2022 | 1.3100 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 67,200 |
Dec 23, 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3450 | 1.3450 | 18,000 |
Dec 22, 2022 | 1.3300 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 48,500 |
Dec 21, 2022 | 1.3100 | 1.3820 | 1.3000 | 1.3700 | 1.3700 | 39,300 |
Dec 20, 2022 | 1.3000 | 1.3500 | 1.2230 | 1.3100 | 1.3100 | 63,600 |
Dec 19, 2022 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 107,400 |
Dec 16, 2022 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 26,400 |
Dec 15, 2022 | 1.3300 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 46,500 |
Dec 14, 2022 | 1.3190 | 1.3800 | 1.3100 | 1.3450 | 1.3450 | 94,800 |
Dec 13, 2022 | 1.4000 | 1.4900 | 1.2900 | 1.3100 | 1.3100 | 168,100 |
Dec 12, 2022 | 1.4100 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 103,900 |
Dec 09, 2022 | 1.5500 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 170,400 |
Dec 08, 2022 | 1.6400 | 1.6700 | 1.5300 | 1.5400 | 1.5400 | 150,900 |
Dec 07, 2022 | 1.6500 | 1.6730 | 1.5800 | 1.6300 | 1.6300 | 126,500 |
Dec 06, 2022 | 1.6500 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 51,500 |
Dec 05, 2022 | 1.7000 | 1.7400 | 1.6200 | 1.6400 | 1.6400 | 68,700 |
Dec 02, 2022 | 1.6850 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 61,800 |
Dec 01, 2022 | 1.6700 | 1.7100 | 1.6320 | 1.6600 | 1.6600 | 82,000 |
Nov 30, 2022 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 115,500 |
Nov 29, 2022 | 1.7080 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 116,600 |
Nov 28, 2022 | 1.7600 | 1.7900 | 1.6900 | 1.6950 | 1.6950 | 38,200 |
Nov 25, 2022 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 28,400 |
Nov 23, 2022 | 1.7000 | 1.7500 | 1.6950 | 1.7200 | 1.7200 | 112,100 |
Nov 22, 2022 | 1.7300 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 86,700 |
Nov 21, 2022 | 1.8300 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 108,200 |
Nov 18, 2022 | 1.8900 | 1.9300 | 1.7500 | 1.8300 | 1.8300 | 143,300 |
Nov 17, 2022 | 1.9200 | 1.9400 | 1.8000 | 1.8800 | 1.8800 | 144,600 |
Nov 16, 2022 | 2.0400 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 76,200 |
Nov 15, 2022 | 2.1500 | 2.2540 | 1.9400 | 2.0000 | 2.0000 | 327,400 |
Nov 14, 2022 | 2.3100 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 79,900 |
Nov 11, 2022 | 2.4500 | 2.4730 | 2.2400 | 2.3600 | 2.3600 | 79,400 |
Nov 10, 2022 | 2.3400 | 2.5550 | 2.2100 | 2.3600 | 2.3600 | 291,800 |
Nov 09, 2022 | 2.3000 | 2.4900 | 2.2500 | 2.2600 | 2.2600 | 67,400 |
Nov 08, 2022 | 2.1900 | 2.5400 | 2.1300 | 2.4100 | 2.4100 | 212,000 |
Nov 07, 2022 | 2.2300 | 2.2800 | 2.1790 | 2.2400 | 2.2400 | 33,700 |
Nov 04, 2022 | 2.1700 | 2.2700 | 2.1400 | 2.2000 | 2.2000 | 68,300 |
Nov 03, 2022 | 2.0600 | 2.2600 | 2.0200 | 2.2200 | 2.2200 | 77,600 |
Nov 02, 2022 | 2.1300 | 2.1500 | 2.0200 | 2.0400 | 2.0400 | 36,100 |
Nov 01, 2022 | 2.1800 | 2.2480 | 2.1200 | 2.1700 | 2.1700 | 24,400 |
Oct 31, 2022 | 2.1200 | 2.2400 | 2.1200 | 2.1600 | 2.1600 | 32,500 |
Oct 28, 2022 | 2.0800 | 2.1440 | 2.0100 | 2.1100 | 2.1100 | 31,200 |
Oct 27, 2022 | 2.0500 | 2.1350 | 2.0500 | 2.0950 | 2.0950 | 21,700 |
Oct 26, 2022 | 2.0700 | 2.1800 | 2.0000 | 2.1300 | 2.1300 | 73,600 |
Oct 25, 2022 | 2.0300 | 2.1900 | 1.9300 | 2.0200 | 2.0200 | 157,300 |
Oct 24, 2022 | 2.0300 | 2.0300 | 1.8900 | 1.9200 | 1.9200 | 35,000 |
Oct 21, 2022 | 2.0300 | 2.1500 | 1.9600 | 2.0300 | 2.0300 | 32,300 |
Oct 20, 2022 | 2.0100 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 139,900 |
Oct 19, 2022 | 2.0000 | 2.0900 | 1.9930 | 2.0200 | 2.0200 | 17,200 |
Oct 18, 2022 | 2.0410 | 2.1230 | 2.0250 | 2.0900 | 2.0900 | 26,200 |
Oct 17, 2022 | 1.9900 | 2.0890 | 1.9600 | 2.0400 | 2.0400 | 34,300 |
Oct 14, 2022 | 2.0900 | 2.1000 | 1.9100 | 1.9400 | 1.9400 | 37,200 |
Oct 13, 2022 | 1.9900 | 2.0600 | 1.9000 | 2.0100 | 2.0100 | 46,000 |
Oct 12, 2022 | 2.0100 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 66,600 |
Oct 11, 2022 | 2.0300 | 2.1200 | 1.9800 | 2.0400 | 2.0400 | 48,400 |
Oct 10, 2022 | 2.1700 | 2.1800 | 2.0330 | 2.0600 | 2.0600 | 27,100 |
Oct 07, 2022 | 2.2200 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 39,900 |
Oct 06, 2022 | 2.3900 | 2.3900 | 2.2200 | 2.2200 | 2.2200 | 36,100 |
Oct 05, 2022 | 2.4200 | 2.5500 | 2.3000 | 2.3900 | 2.3900 | 51,400 |
Oct 04, 2022 | 2.3900 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 44,400 |
Oct 03, 2022 | 2.2400 | 2.3300 | 2.1800 | 2.3300 | 2.3300 | 48,000 |
Sept 30, 2022 | 2.2300 | 2.3400 | 2.2100 | 2.2100 | 2.2100 | 52,700 |
Sept 29, 2022 | 2.3700 | 2.3700 | 2.1800 | 2.2200 | 2.2200 | 43,400 |
Sept 28, 2022 | 2.0100 | 2.3700 | 2.0100 | 2.3500 | 2.3500 | 138,700 |
Sept 27, 2022 | 2.0200 | 2.0800 | 1.9300 | 2.0400 | 2.0400 | 57,300 |
Sept 26, 2022 | 1.9300 | 2.1400 | 1.9220 | 1.9800 | 1.9800 | 81,700 |
Sept 23, 2022 | 2.0100 | 2.0710 | 1.9000 | 1.9700 | 1.9700 | 216,300 |
Sept 22, 2022 | 2.2500 | 2.2500 | 2.0350 | 2.1200 | 2.1200 | 225,300 |
Sept 21, 2022 | 2.3300 | 2.3500 | 2.2100 | 2.2300 | 2.2300 | 82,500 |
Sept 20, 2022 | 2.4000 | 2.4000 | 2.2670 | 2.3200 | 2.3200 | 124,700 |
Sept 19, 2022 | 2.4500 | 2.4800 | 2.3500 | 2.4000 | 2.4000 | 91,800 |
Sept 16, 2022 | 2.4300 | 2.4870 | 2.3700 | 2.4500 | 2.4500 | 127,500 |
Sept 15, 2022 | 2.5800 | 2.5800 | 2.4200 | 2.4800 | 2.4800 | 267,800 |
Sept 14, 2022 | 2.6400 | 2.6400 | 2.5500 | 2.5600 | 2.5600 | 175,800 |
Sept 13, 2022 | 2.6000 | 2.8300 | 2.5850 | 2.6300 | 2.6300 | 318,800 |
Sept 12, 2022 | 2.9600 | 2.9600 | 2.7100 | 2.7500 | 2.7500 | 260,300 |
Sept 09, 2022 | 2.8900 | 2.9900 | 2.8600 | 2.8800 | 2.8800 | 122,100 |
Sept 08, 2022 | 2.8500 | 2.9900 | 2.8000 | 2.8700 | 2.8700 | 305,500 |
Sept 07, 2022 | 2.7900 | 2.9100 | 2.7100 | 2.8500 | 2.8500 | 129,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |