Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 2.5500 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 255,900 |
Mar 23, 2023 | 2.5500 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 85,900 |
Mar 22, 2023 | 2.4700 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 34,900 |
Mar 21, 2023 | 2.5000 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 49,600 |
Mar 20, 2023 | 2.4300 | 2.5000 | 2.3700 | 2.5000 | 2.5000 | 29,400 |
Mar 17, 2023 | 2.5000 | 2.5200 | 2.3600 | 2.4500 | 2.4500 | 50,800 |
Mar 16, 2023 | 2.5300 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 37,500 |
Mar 15, 2023 | 2.6400 | 2.6400 | 2.3500 | 2.5200 | 2.5200 | 90,400 |
Mar 14, 2023 | 2.6200 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 11,700 |
Mar 13, 2023 | 2.5000 | 2.6300 | 2.3500 | 2.6000 | 2.6000 | 92,500 |
Mar 10, 2023 | 2.6400 | 2.6400 | 2.5200 | 2.5400 | 2.5400 | 2,149,800 |
Mar 09, 2023 | 2.7700 | 2.7900 | 2.6400 | 2.7700 | 2.7700 | 77,200 |
Mar 08, 2023 | 2.6500 | 2.7600 | 2.5600 | 2.7000 | 2.7000 | 151,000 |
Mar 07, 2023 | 2.6200 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 110,800 |
Mar 06, 2023 | 2.5600 | 2.5800 | 2.5100 | 2.5800 | 2.5800 | 134,700 |
Mar 03, 2023 | 2.5500 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 83,800 |
Mar 02, 2023 | 2.5700 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 112,500 |
Mar 01, 2023 | 2.6000 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 152,600 |
Feb 28, 2023 | 2.5500 | 2.5900 | 2.5200 | 2.5600 | 2.5600 | 92,300 |
Feb 27, 2023 | 2.6300 | 2.6300 | 2.5300 | 2.5500 | 2.5500 | 71,800 |
Feb 24, 2023 | 2.6800 | 2.6800 | 2.5400 | 2.6000 | 2.6000 | 132,700 |
Feb 23, 2023 | 2.7000 | 2.7000 | 2.5900 | 2.6600 | 2.6600 | 114,000 |
Feb 22, 2023 | 2.7700 | 2.7700 | 2.6200 | 2.6300 | 2.6300 | 83,300 |
Feb 21, 2023 | 2.8200 | 2.8200 | 2.6600 | 2.7200 | 2.7200 | 117,600 |
Feb 17, 2023 | 2.8500 | 2.9200 | 2.7900 | 2.8200 | 2.8200 | 108,100 |
Feb 16, 2023 | 2.9400 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 117,700 |
Feb 15, 2023 | 3.0400 | 3.0400 | 2.8700 | 2.9900 | 2.9900 | 81,100 |
Feb 14, 2023 | 2.9700 | 3.0500 | 2.8800 | 3.0100 | 3.0100 | 163,000 |
Feb 13, 2023 | 3.0500 | 3.0500 | 2.8800 | 2.8900 | 2.8900 | 139,900 |
Feb 10, 2023 | 3.3800 | 3.3800 | 3.0900 | 3.1700 | 3.1700 | 145,500 |
Feb 09, 2023 | 3.5500 | 3.5500 | 3.3400 | 3.4400 | 3.4400 | 130,200 |
Feb 08, 2023 | 3.5400 | 3.6200 | 3.3800 | 3.5800 | 3.5800 | 172,200 |
Feb 07, 2023 | 3.3300 | 3.4800 | 3.2100 | 3.4800 | 3.4800 | 130,600 |
Feb 06, 2023 | 3.2400 | 3.2600 | 3.0900 | 3.2400 | 3.2400 | 124,800 |
Feb 03, 2023 | 3.0200 | 3.1300 | 2.9300 | 3.1300 | 3.1300 | 149,400 |
Feb 02, 2023 | 3.1300 | 3.2100 | 3.0200 | 3.1400 | 3.1400 | 182,800 |
Feb 01, 2023 | 3.0700 | 3.0900 | 2.8600 | 2.9800 | 2.9800 | 245,400 |
Jan 31, 2023 | 3.0000 | 3.1300 | 2.9600 | 3.0200 | 3.0200 | 178,000 |
Jan 30, 2023 | 2.9800 | 2.9800 | 2.7900 | 2.9100 | 2.9100 | 276,800 |
Jan 27, 2023 | 2.8400 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 209,400 |
Jan 26, 2023 | 2.8000 | 2.8000 | 2.6600 | 2.7600 | 2.7600 | 469,500 |
Jan 25, 2023 | 2.5200 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 102,700 |
Jan 24, 2023 | 2.6700 | 2.6800 | 2.5000 | 2.5300 | 2.5300 | 284,300 |
Jan 23, 2023 | 2.7000 | 2.7500 | 2.6600 | 2.7300 | 2.7300 | 62,300 |
Jan 20, 2023 | 2.5900 | 2.7400 | 2.5900 | 2.7400 | 2.7400 | 22,800 |
Jan 19, 2023 | 2.7100 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 179,300 |
Jan 18, 2023 | 2.9100 | 2.9100 | 2.6600 | 2.7000 | 2.7000 | 135,200 |
Jan 17, 2023 | 2.9800 | 2.9800 | 2.7500 | 2.8600 | 2.8600 | 100,000 |
Jan 16, 2023 | 3.0000 | 3.0800 | 2.8200 | 2.9200 | 2.9200 | 70,900 |
Jan 13, 2023 | 2.8500 | 2.9300 | 2.7900 | 2.9000 | 2.9000 | 158,900 |
Jan 12, 2023 | 2.7000 | 3.0300 | 2.6200 | 2.8000 | 2.8000 | 808,900 |
Jan 11, 2023 | 2.3900 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 147,600 |
Jan 10, 2023 | 2.3000 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 161,100 |
Jan 09, 2023 | 2.2900 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 255,600 |
Jan 06, 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 47,100 |
Jan 05, 2023 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 61,200 |
Jan 04, 2023 | 2.2200 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 70,400 |
Jan 03, 2023 | 2.2200 | 2.2300 | 2.1200 | 2.1400 | 2.1400 | 127,900 |
Dec 30, 2022 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 52,900 |
Dec 29, 2022 | 2.0200 | 2.1100 | 1.9900 | 2.0900 | 2.0900 | 73,700 |
Dec 28, 2022 | 2.2000 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 63,500 |
Dec 23, 2022 | 2.3900 | 2.4000 | 2.1800 | 2.2400 | 2.2400 | 51,200 |
Dec 22, 2022 | 2.4600 | 2.4600 | 2.3400 | 2.3700 | 2.3700 | 55,800 |
Dec 21, 2022 | 2.4500 | 2.5000 | 2.3600 | 2.4500 | 2.4500 | 122,500 |
Dec 20, 2022 | 2.5300 | 2.5300 | 2.3900 | 2.4000 | 2.4000 | 85,600 |
Dec 19, 2022 | 2.5800 | 2.6200 | 2.5500 | 2.5900 | 2.5900 | 31,000 |
Dec 16, 2022 | 2.5800 | 2.6400 | 2.5300 | 2.5700 | 2.5700 | 28,200 |
Dec 15, 2022 | 2.5600 | 2.5800 | 2.4200 | 2.5800 | 2.5800 | 44,400 |
Dec 14, 2022 | 2.5700 | 2.6100 | 2.5300 | 2.5500 | 2.5500 | 55,300 |
Dec 13, 2022 | 2.6200 | 2.6400 | 2.5400 | 2.5500 | 2.5500 | 38,800 |
Dec 12, 2022 | 2.6800 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 32,500 |
Dec 09, 2022 | 2.8400 | 2.8400 | 2.6300 | 2.6800 | 2.6800 | 196,700 |
Dec 08, 2022 | 2.8100 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 27,300 |
Dec 07, 2022 | 2.8700 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 24,900 |
Dec 06, 2022 | 2.9300 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 35,100 |
Dec 05, 2022 | 2.8800 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 96,500 |
Dec 02, 2022 | 2.8400 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 62,400 |
Dec 01, 2022 | 2.9000 | 2.9200 | 2.8000 | 2.8400 | 2.8400 | 93,800 |
Nov 30, 2022 | 3.0400 | 3.0400 | 2.7600 | 2.8400 | 2.8400 | 165,900 |
Nov 29, 2022 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 10,400 |
Nov 28, 2022 | 3.0100 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 33,800 |
Nov 25, 2022 | 3.1100 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 10,400 |
Nov 24, 2022 | 3.0800 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 16,600 |
Nov 23, 2022 | 3.0900 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 31,100 |
Nov 22, 2022 | 3.2000 | 3.2100 | 3.0600 | 3.1400 | 3.1400 | 16,600 |
Nov 21, 2022 | 3.2700 | 3.2700 | 3.1000 | 3.1500 | 3.1500 | 13,900 |
Nov 18, 2022 | 3.1100 | 3.2500 | 3.0300 | 3.1300 | 3.1300 | 68,000 |
Nov 17, 2022 | 3.1800 | 3.1800 | 3.0700 | 3.0900 | 3.0900 | 49,300 |
Nov 16, 2022 | 3.0400 | 3.1800 | 2.9300 | 3.1800 | 3.1800 | 51,000 |
Nov 15, 2022 | 3.1500 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 31,600 |
Nov 14, 2022 | 3.1500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 29,200 |
Nov 11, 2022 | 3.1200 | 3.1500 | 3.0200 | 3.1500 | 3.1500 | 26,400 |
Nov 10, 2022 | 3.0200 | 3.1300 | 2.9600 | 3.0300 | 3.0300 | 64,500 |
Nov 09, 2022 | 3.0800 | 3.1000 | 2.8900 | 3.0300 | 3.0300 | 63,100 |
Nov 08, 2022 | 3.2000 | 3.2500 | 3.0600 | 3.1400 | 3.1400 | 76,800 |
Nov 07, 2022 | 3.2800 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 26,300 |
Nov 04, 2022 | 3.3900 | 3.3900 | 3.2100 | 3.2100 | 3.2100 | 27,400 |
Nov 03, 2022 | 3.3900 | 3.3900 | 3.1600 | 3.3400 | 3.3400 | 161,400 |
Nov 02, 2022 | 3.4400 | 3.5300 | 3.3100 | 3.4800 | 3.4800 | 19,800 |
Nov 01, 2022 | 3.4100 | 3.5300 | 3.4100 | 3.4500 | 3.4500 | 18,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |