Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 3.0000 | 3.0000 | 2.7100 | 2.9600 | 2.9600 | 78,808 |
Jan 25, 2023 | 2.9600 | 3.1400 | 2.9100 | 3.1000 | 3.1000 | 105,300 |
Jan 24, 2023 | 3.0500 | 3.0800 | 2.9100 | 3.0000 | 3.0000 | 58,000 |
Jan 23, 2023 | 3.1400 | 3.1500 | 2.8600 | 3.0000 | 3.0000 | 264,000 |
Jan 20, 2023 | 3.0300 | 3.1200 | 2.8500 | 3.1000 | 3.1000 | 74,100 |
Jan 19, 2023 | 2.9600 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 132,200 |
Jan 18, 2023 | 3.1400 | 3.1400 | 2.8900 | 2.9400 | 2.9400 | 154,900 |
Jan 17, 2023 | 3.1000 | 3.1300 | 2.8670 | 3.1300 | 3.1300 | 167,300 |
Jan 13, 2023 | 3.0500 | 3.1500 | 3.0000 | 3.1300 | 3.1300 | 54,200 |
Jan 12, 2023 | 2.8300 | 3.1480 | 2.8300 | 3.0700 | 3.0700 | 48,800 |
Jan 11, 2023 | 2.6200 | 3.0400 | 2.5000 | 2.8000 | 2.8000 | 113,000 |
Jan 10, 2023 | 2.4000 | 2.6600 | 2.3100 | 2.5600 | 2.5600 | 99,000 |
Jan 09, 2023 | 1.9900 | 2.3300 | 1.9900 | 2.2400 | 2.2400 | 54,300 |
Jan 06, 2023 | 2.1200 | 2.2500 | 1.9800 | 1.9800 | 1.9800 | 109,800 |
Jan 05, 2023 | 2.1800 | 2.3710 | 2.0600 | 2.1600 | 2.1600 | 31,500 |
Jan 04, 2023 | 1.8500 | 2.2500 | 1.8500 | 2.2000 | 2.2000 | 228,500 |
Jan 03, 2023 | 2.1900 | 2.5800 | 2.1900 | 2.2500 | 2.2500 | 177,100 |
Dec 30, 2022 | 2.1900 | 2.2910 | 2.0200 | 2.0600 | 2.0600 | 106,600 |
Dec 29, 2022 | 2.6000 | 2.6000 | 2.2000 | 2.2500 | 2.2500 | 72,100 |
Dec 28, 2022 | 2.6100 | 2.6900 | 2.4650 | 2.5900 | 2.5900 | 39,000 |
Dec 27, 2022 | 2.7900 | 2.8250 | 2.5700 | 2.6500 | 2.6500 | 67,000 |
Dec 23, 2022 | 2.9000 | 3.0000 | 2.7100 | 2.8500 | 2.8500 | 95,500 |
Dec 22, 2022 | 3.0000 | 3.0800 | 2.8300 | 2.9800 | 2.9800 | 73,000 |
Dec 21, 2022 | 2.6800 | 3.2400 | 2.5600 | 2.9500 | 2.9500 | 94,000 |
Dec 20, 2022 | 2.4400 | 2.7000 | 2.3170 | 2.7000 | 2.7000 | 85,700 |
Dec 19, 2022 | 2.1400 | 2.5500 | 2.0600 | 2.4400 | 2.4400 | 104,000 |
Dec 16, 2022 | 2.2500 | 2.3330 | 2.1000 | 2.1100 | 2.1100 | 17,500 |
Dec 15, 2022 | 2.2300 | 2.3300 | 2.1450 | 2.3300 | 2.3300 | 26,200 |
Dec 14, 2022 | 2.2230 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | 12,300 |
Dec 13, 2022 | 2.1300 | 2.3150 | 2.0500 | 2.0500 | 2.0500 | 17,600 |
Dec 12, 2022 | 2.2100 | 2.2100 | 2.0300 | 2.0500 | 2.0500 | 33,600 |
Dec 09, 2022 | 2.0500 | 2.3300 | 2.0400 | 2.2400 | 2.2400 | 39,900 |
Dec 08, 2022 | 2.1800 | 2.3150 | 2.0000 | 2.0400 | 2.0400 | 25,600 |
Dec 07, 2022 | 2.1300 | 2.3500 | 2.0500 | 2.1900 | 2.1900 | 41,300 |
Dec 06, 2022 | 2.1200 | 2.2260 | 2.1000 | 2.1000 | 2.1000 | 30,900 |
Dec 05, 2022 | 2.2600 | 2.4400 | 2.0500 | 2.0500 | 2.0500 | 40,800 |
Dec 02, 2022 | 2.2500 | 2.4400 | 2.2000 | 2.2900 | 2.2900 | 18,000 |
Dec 01, 2022 | 2.3500 | 2.3650 | 2.1000 | 2.2700 | 2.2700 | 61,400 |
Nov 30, 2022 | 2.1900 | 2.4000 | 2.1900 | 2.3100 | 2.3100 | 41,400 |
Nov 29, 2022 | 2.0700 | 2.2100 | 2.0400 | 2.1800 | 2.1800 | 42,700 |
Nov 28, 2022 | 2.0300 | 2.1400 | 2.0250 | 2.0300 | 2.0300 | 67,500 |
Nov 25, 2022 | 2.0300 | 2.2400 | 2.0000 | 2.0800 | 2.0800 | 18,900 |
Nov 23, 2022 | 1.9600 | 2.2130 | 1.9070 | 2.0000 | 2.0000 | 21,800 |
Nov 22, 2022 | 1.7700 | 2.0000 | 1.7700 | 2.0000 | 2.0000 | 67,000 |
Nov 21, 2022 | 1.9500 | 1.9800 | 1.8000 | 1.8200 | 1.8200 | 32,300 |
Nov 18, 2022 | 1.8900 | 2.0530 | 1.7800 | 1.9300 | 1.9300 | 101,600 |
Nov 17, 2022 | 1.8700 | 2.0500 | 1.7600 | 1.8400 | 1.8400 | 39,700 |
Nov 16, 2022 | 2.0300 | 2.1400 | 1.9050 | 1.9100 | 1.9100 | 158,300 |
Nov 15, 2022 | 2.0400 | 2.2100 | 2.0300 | 2.0500 | 2.0500 | 80,900 |
Nov 14, 2022 | 2.2800 | 2.3100 | 2.0300 | 2.0400 | 2.0400 | 43,600 |
Nov 11, 2022 | 2.0000 | 2.4000 | 2.0000 | 2.2800 | 2.2800 | 82,300 |
Nov 10, 2022 | 1.8200 | 2.0600 | 1.7500 | 2.0000 | 2.0000 | 213,900 |
Nov 09, 2022 | 1.7600 | 1.8400 | 1.6850 | 1.7100 | 1.7100 | 95,400 |
Nov 08, 2022 | 2.0100 | 2.1540 | 1.8180 | 1.8400 | 1.8400 | 85,500 |
Nov 07, 2022 | 1.9700 | 1.9700 | 1.8400 | 1.9400 | 1.9400 | 89,200 |
Nov 04, 2022 | 1.9600 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 55,400 |
Nov 03, 2022 | 2.1200 | 2.1600 | 1.8600 | 1.9500 | 1.9500 | 107,600 |
Nov 02, 2022 | 2.2100 | 2.2900 | 2.0800 | 2.1000 | 2.1000 | 188,900 |
Nov 01, 2022 | 2.2700 | 2.7000 | 2.1000 | 2.2100 | 2.2100 | 166,800 |
Oct 31, 2022 | 2.2300 | 2.2300 | 2.0500 | 2.2000 | 2.2000 | 44,300 |
Oct 28, 2022 | 2.1200 | 2.2700 | 2.1200 | 2.1900 | 2.1900 | 22,300 |
Oct 27, 2022 | 2.2700 | 2.2800 | 2.1400 | 2.1400 | 2.1400 | 32,500 |
Oct 26, 2022 | 2.3600 | 2.5100 | 2.2000 | 2.2900 | 2.2900 | 242,600 |
Oct 25, 2022 | 2.3700 | 2.7100 | 2.2900 | 2.3900 | 2.3900 | 147,500 |
Oct 24, 2022 | 2.1800 | 2.4000 | 2.1000 | 2.3200 | 2.3200 | 186,900 |
Oct 21, 2022 | 2.3000 | 2.3000 | 2.0200 | 2.1300 | 2.1300 | 303,600 |
Oct 20, 2022 | 2.3000 | 2.3600 | 2.1800 | 2.2700 | 2.2700 | 15,700 |
Oct 19, 2022 | 2.2100 | 2.2800 | 2.1500 | 2.2400 | 2.2400 | 43,100 |
Oct 18, 2022 | 2.2800 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 17,200 |
Oct 17, 2022 | 2.2800 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 26,700 |
Oct 14, 2022 | 2.3800 | 2.3800 | 2.2300 | 2.2700 | 2.2700 | 45,000 |
Oct 13, 2022 | 2.3700 | 2.4190 | 2.3000 | 2.3300 | 2.3300 | 45,400 |
Oct 12, 2022 | 2.5000 | 2.5000 | 2.3700 | 2.4500 | 2.4500 | 48,500 |
Oct 11, 2022 | 2.5000 | 2.6200 | 2.2700 | 2.4400 | 2.4400 | 124,500 |
Oct 10, 2022 | 2.5400 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 46,500 |
Oct 07, 2022 | 2.6500 | 2.7000 | 2.5100 | 2.5600 | 2.5600 | 46,200 |
Oct 06, 2022 | 2.6800 | 3.5150 | 2.6200 | 2.6500 | 2.6500 | 397,200 |
Oct 05, 2022 | 2.7400 | 2.7800 | 2.6350 | 2.6400 | 2.6400 | 85,700 |
Oct 04, 2022 | 2.7700 | 2.7700 | 2.6500 | 2.7500 | 2.7500 | 147,300 |
Oct 03, 2022 | 2.6800 | 2.6950 | 2.5800 | 2.6200 | 2.6200 | 82,800 |
Sept 30, 2022 | 2.6700 | 2.7000 | 2.5700 | 2.6300 | 2.6300 | 84,200 |
Sept 29, 2022 | 2.8500 | 2.8500 | 2.6000 | 2.6300 | 2.6300 | 32,300 |
Sept 28, 2022 | 2.6600 | 2.9150 | 2.6500 | 2.8500 | 2.8500 | 80,700 |
Sept 27, 2022 | 2.8900 | 2.9900 | 2.6200 | 2.6800 | 2.6800 | 93,500 |
Sept 26, 2022 | 2.8300 | 2.9500 | 2.7800 | 2.8400 | 2.8400 | 48,300 |
Sept 23, 2022 | 2.9200 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 143,100 |
Sept 22, 2022 | 3.0100 | 3.0800 | 2.8500 | 2.9400 | 2.9400 | 282,000 |
Sept 21, 2022 | 2.8000 | 3.1600 | 2.7520 | 3.0100 | 3.0100 | 221,000 |
Sept 20, 2022 | 2.7700 | 2.8300 | 2.6200 | 2.7500 | 2.7500 | 102,800 |
Sept 19, 2022 | 2.5700 | 2.7700 | 2.5000 | 2.7300 | 2.7300 | 276,500 |
Sept 16, 2022 | 2.7200 | 2.7200 | 2.5500 | 2.6400 | 2.6400 | 126,700 |
Sept 15, 2022 | 2.9100 | 2.9100 | 2.7000 | 2.7000 | 2.7000 | 42,400 |
Sept 14, 2022 | 3.0000 | 3.0000 | 2.7850 | 2.8600 | 2.8600 | 41,100 |
Sept 13, 2022 | 2.9000 | 3.0800 | 2.9000 | 3.0100 | 3.0100 | 103,100 |
Sept 12, 2022 | 3.0900 | 3.2100 | 2.9000 | 3.0000 | 3.0000 | 200,800 |
Sept 09, 2022 | 3.2400 | 3.2400 | 2.9500 | 3.0800 | 3.0800 | 124,200 |
Sept 08, 2022 | 2.9600 | 3.2950 | 2.9600 | 3.2000 | 3.2000 | 78,700 |
Sept 07, 2022 | 2.9800 | 3.1200 | 2.9000 | 3.0300 | 3.0300 | 770,500 |
Sept 06, 2022 | 3.0700 | 3.1200 | 2.9300 | 3.0000 | 3.0000 | 67,400 |
Sept 02, 2022 | 3.3300 | 3.3300 | 3.0400 | 3.0500 | 3.0500 | 49,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |