Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 2.2200 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 219,000 |
Feb 03, 2023 | 2.2500 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 204,100 |
Feb 02, 2023 | 2.1900 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 294,500 |
Feb 01, 2023 | 2.1600 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 195,400 |
Jan 31, 2023 | 2.0800 | 2.1800 | 2.0700 | 2.1700 | 2.1700 | 143,900 |
Jan 30, 2023 | 2.0500 | 2.1300 | 2.0300 | 2.0700 | 2.0700 | 198,500 |
Jan 27, 2023 | 2.1000 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 205,400 |
Jan 26, 2023 | 2.0800 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 185,800 |
Jan 25, 2023 | 2.0600 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 506,300 |
Jan 24, 2023 | 2.1700 | 2.2000 | 2.0700 | 2.0900 | 2.0900 | 268,300 |
Jan 23, 2023 | 2.1500 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 293,700 |
Jan 20, 2023 | 2.0500 | 2.1300 | 2.0000 | 2.1100 | 2.1100 | 170,100 |
Jan 19, 2023 | 2.1400 | 2.1700 | 2.0300 | 2.0400 | 2.0400 | 318,900 |
Jan 18, 2023 | 2.3700 | 2.4500 | 2.0800 | 2.1300 | 2.1300 | 665,300 |
Jan 17, 2023 | 2.3900 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 183,500 |
Jan 13, 2023 | 2.3900 | 2.4800 | 2.3700 | 2.4000 | 2.4000 | 484,400 |
Jan 12, 2023 | 2.2800 | 2.4200 | 2.2500 | 2.4200 | 2.4200 | 174,000 |
Jan 11, 2023 | 2.3000 | 2.3000 | 2.2300 | 2.2900 | 2.2900 | 227,500 |
Jan 10, 2023 | 2.2300 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 216,900 |
Jan 09, 2023 | 2.2400 | 2.3600 | 2.2200 | 2.2600 | 2.2600 | 361,900 |
Jan 06, 2023 | 2.2000 | 2.2400 | 2.1300 | 2.2300 | 2.2300 | 289,300 |
Jan 05, 2023 | 2.0100 | 2.2200 | 1.9200 | 2.1800 | 2.1800 | 654,600 |
Jan 04, 2023 | 1.8600 | 2.0100 | 1.8300 | 1.9600 | 1.9600 | 201,500 |
Jan 03, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 230,600 |
Dec 30, 2022 | 1.8200 | 1.8700 | 1.7700 | 1.8700 | 1.8700 | 544,500 |
Dec 29, 2022 | 1.6500 | 1.8600 | 1.6500 | 1.8200 | 1.8200 | 557,000 |
Dec 28, 2022 | 1.7200 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 906,400 |
Dec 27, 2022 | 1.7600 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 665,600 |
Dec 23, 2022 | 1.8200 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 288,900 |
Dec 22, 2022 | 1.9200 | 1.9700 | 1.8200 | 1.8500 | 1.8500 | 370,900 |
Dec 21, 2022 | 1.9900 | 2.0700 | 1.9400 | 1.9700 | 1.9700 | 677,800 |
Dec 20, 2022 | 1.9200 | 2.0500 | 1.9100 | 1.9800 | 1.9800 | 560,100 |
Dec 19, 2022 | 1.7600 | 1.9700 | 1.7600 | 1.9000 | 1.9000 | 886,500 |
Dec 16, 2022 | 1.8000 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 323,100 |
Dec 15, 2022 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 196,800 |
Dec 14, 2022 | 1.9300 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 202,900 |
Dec 13, 2022 | 2.0100 | 2.0300 | 1.9300 | 1.9300 | 1.9300 | 459,500 |
Dec 12, 2022 | 1.9600 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 374,600 |
Dec 09, 2022 | 2.0000 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 274,200 |
Dec 08, 2022 | 2.0000 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 180,600 |
Dec 07, 2022 | 1.9600 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 116,100 |
Dec 06, 2022 | 2.0400 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 204,900 |
Dec 05, 2022 | 2.1700 | 2.1800 | 2.0100 | 2.0400 | 2.0400 | 290,300 |
Dec 02, 2022 | 2.1900 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 227,800 |
Dec 01, 2022 | 2.2000 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 195,200 |
Nov 30, 2022 | 2.2500 | 2.2900 | 2.1800 | 2.2200 | 2.2200 | 254,300 |
Nov 29, 2022 | 2.2400 | 2.3800 | 2.2300 | 2.2500 | 2.2500 | 318,900 |
Nov 28, 2022 | 2.2600 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 340,600 |
Nov 25, 2022 | 2.2100 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 178,200 |
Nov 23, 2022 | 2.1800 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 265,600 |
Nov 22, 2022 | 1.9300 | 2.1500 | 1.9000 | 2.1300 | 2.1300 | 905,200 |
Nov 21, 2022 | 1.8900 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 252,500 |
Nov 18, 2022 | 1.9600 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 328,800 |
Nov 17, 2022 | 2.0300 | 2.0500 | 1.9100 | 1.9100 | 1.9100 | 436,100 |
Nov 16, 2022 | 2.1200 | 2.1900 | 2.0300 | 2.0500 | 2.0500 | 389,000 |
Nov 15, 2022 | 2.1700 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 308,600 |
Nov 14, 2022 | 2.4000 | 2.4000 | 2.1200 | 2.1300 | 2.1300 | 239,300 |
Nov 11, 2022 | 2.1900 | 2.3300 | 2.1700 | 2.2800 | 2.2800 | 343,600 |
Nov 10, 2022 | 2.1200 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 660,000 |
Nov 09, 2022 | 2.1100 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 628,400 |
Nov 08, 2022 | 2.4100 | 2.4100 | 2.0900 | 2.1000 | 2.1000 | 629,500 |
Nov 07, 2022 | 2.5300 | 2.5400 | 2.3900 | 2.4100 | 2.4100 | 531,800 |
Nov 04, 2022 | 3.2400 | 3.2400 | 2.4400 | 2.5300 | 2.5300 | 1,298,700 |
Nov 03, 2022 | 3.3000 | 3.4500 | 3.2400 | 3.4200 | 3.4200 | 204,900 |
Nov 02, 2022 | 3.4800 | 3.4900 | 3.3400 | 3.3500 | 3.3500 | 168,300 |
Nov 01, 2022 | 3.5700 | 3.6500 | 3.4800 | 3.5300 | 3.5300 | 192,300 |
Oct 31, 2022 | 3.5800 | 3.6000 | 3.5100 | 3.5600 | 3.5600 | 141,600 |
Oct 28, 2022 | 3.5500 | 3.5600 | 3.4300 | 3.5400 | 3.5400 | 185,200 |
Oct 27, 2022 | 3.5700 | 3.6100 | 3.4800 | 3.5200 | 3.5200 | 181,400 |
Oct 26, 2022 | 3.5300 | 3.6200 | 3.4800 | 3.5400 | 3.5400 | 287,400 |
Oct 25, 2022 | 3.3200 | 3.6000 | 3.3200 | 3.5500 | 3.5500 | 396,700 |
Oct 24, 2022 | 3.1900 | 3.4100 | 3.0400 | 3.3200 | 3.3200 | 395,700 |
Oct 21, 2022 | 3.0700 | 3.2000 | 3.0100 | 3.1300 | 3.1300 | 267,600 |
Oct 20, 2022 | 3.1600 | 3.2200 | 3.0000 | 3.0400 | 3.0400 | 477,200 |
Oct 19, 2022 | 3.2800 | 3.3300 | 3.1100 | 3.1500 | 3.1500 | 206,700 |
Oct 18, 2022 | 3.5600 | 3.6000 | 3.2900 | 3.3000 | 3.3000 | 306,600 |
Oct 17, 2022 | 3.4400 | 3.5700 | 3.3800 | 3.5000 | 3.5000 | 603,700 |
Oct 14, 2022 | 3.2300 | 3.4000 | 3.1700 | 3.3800 | 3.3800 | 353,800 |
Oct 13, 2022 | 3.0500 | 3.2500 | 3.0000 | 3.1800 | 3.1800 | 518,300 |
Oct 12, 2022 | 3.1700 | 3.1700 | 3.0400 | 3.1200 | 3.1200 | 312,900 |
Oct 11, 2022 | 3.0000 | 3.1900 | 2.9700 | 3.1600 | 3.1600 | 327,200 |
Oct 10, 2022 | 3.0000 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 302,800 |
Oct 07, 2022 | 2.9900 | 3.1600 | 2.9600 | 3.0000 | 3.0000 | 322,100 |
Oct 06, 2022 | 3.0400 | 3.0600 | 2.9400 | 3.0100 | 3.0100 | 387,900 |
Oct 05, 2022 | 2.9000 | 3.1000 | 2.8700 | 3.0500 | 3.0500 | 956,700 |
Oct 04, 2022 | 2.7000 | 2.9600 | 2.6700 | 2.9400 | 2.9400 | 978,400 |
Oct 03, 2022 | 2.5700 | 2.6700 | 2.5000 | 2.6200 | 2.6200 | 426,200 |
Sept 30, 2022 | 2.5300 | 2.6200 | 2.4500 | 2.5700 | 2.5700 | 249,300 |
Sept 29, 2022 | 2.4700 | 2.5400 | 2.4300 | 2.5100 | 2.5100 | 289,100 |
Sept 28, 2022 | 2.3000 | 2.5200 | 2.3000 | 2.4800 | 2.4800 | 578,200 |
Sept 27, 2022 | 2.2300 | 2.3500 | 2.2100 | 2.2500 | 2.2500 | 411,600 |
Sept 26, 2022 | 2.2700 | 2.3800 | 2.1900 | 2.2300 | 2.2300 | 354,400 |
Sept 23, 2022 | 2.3000 | 2.3700 | 2.2700 | 2.2900 | 2.2900 | 341,700 |
Sept 22, 2022 | 2.3500 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 450,500 |
Sept 21, 2022 | 2.4400 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 277,000 |
Sept 20, 2022 | 2.4600 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 413,200 |
Sept 19, 2022 | 2.5600 | 2.5600 | 2.4200 | 2.5000 | 2.5000 | 449,700 |
Sept 16, 2022 | 2.4000 | 2.7500 | 2.3500 | 2.6200 | 2.6200 | 1,009,900 |
Sept 15, 2022 | 2.4200 | 2.4900 | 2.4000 | 2.4600 | 2.4600 | 300,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |