Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 2.0500 | 2.0700 | 1.8500 | 1.9400 | 1.9400 | 71,526 |
Mar 17, 2023 | 2.0100 | 2.0900 | 1.9700 | 2.0300 | 2.0300 | 107,432 |
Mar 16, 2023 | 2.1500 | 2.2900 | 1.9800 | 2.0000 | 2.0000 | 269,556 |
Mar 15, 2023 | 2.2000 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 54,000 |
Mar 14, 2023 | 2.3400 | 2.3500 | 2.2300 | 2.2500 | 2.2500 | 79,083 |
Mar 13, 2023 | 2.1200 | 2.2300 | 2.0700 | 2.2000 | 2.2000 | 92,101 |
Mar 10, 2023 | 2.1500 | 2.3200 | 2.1000 | 2.1100 | 2.1100 | 101,621 |
Mar 09, 2023 | 2.1700 | 2.3700 | 2.1500 | 2.1600 | 2.1600 | 84,462 |
Mar 08, 2023 | 2.3900 | 2.4200 | 2.2900 | 2.3300 | 2.3300 | 71,594 |
Mar 07, 2023 | 2.2300 | 2.4000 | 2.2300 | 2.3300 | 2.3300 | 53,969 |
Mar 06, 2023 | 2.3600 | 2.3800 | 2.2500 | 2.3100 | 2.3100 | 58,610 |
Mar 03, 2023 | 2.2200 | 2.4300 | 2.2200 | 2.3600 | 2.3600 | 69,938 |
Mar 02, 2023 | 2.0700 | 2.4700 | 2.0700 | 2.2400 | 2.2400 | 53,713 |
Mar 01, 2023 | 2.1400 | 2.2300 | 2.0000 | 2.1700 | 2.1700 | 98,638 |
Feb 28, 2023 | 2.1000 | 2.2300 | 2.0700 | 2.1500 | 2.1500 | 55,304 |
Feb 27, 2023 | 2.3000 | 2.3300 | 2.0600 | 2.1300 | 2.1300 | 100,330 |
Feb 24, 2023 | 2.2400 | 2.3200 | 2.1300 | 2.3100 | 2.3100 | 53,511 |
Feb 23, 2023 | 2.2400 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 19,475 |
Feb 22, 2023 | 2.3200 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 12,100 |
Feb 21, 2023 | 2.4400 | 2.4400 | 2.1300 | 2.2800 | 2.2800 | 75,819 |
Feb 17, 2023 | 2.3400 | 2.4400 | 2.2800 | 2.4400 | 2.4400 | 98,014 |
Feb 16, 2023 | 2.2600 | 2.4000 | 2.2200 | 2.3600 | 2.3600 | 168,461 |
Feb 15, 2023 | 2.2100 | 2.3200 | 2.0900 | 2.3000 | 2.3000 | 236,520 |
Feb 14, 2023 | 2.0800 | 2.3000 | 2.0800 | 2.2300 | 2.2300 | 100,055 |
Feb 13, 2023 | 2.0600 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 34,720 |
Feb 10, 2023 | 1.9500 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 110,128 |
Feb 09, 2023 | 1.9150 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 105,263 |
Feb 08, 2023 | 1.9200 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 19,480 |
Feb 07, 2023 | 2.0100 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 84,950 |
Feb 06, 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 11,650 |
Feb 03, 2023 | 2.0600 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 36,147 |
Feb 02, 2023 | 1.9500 | 2.0700 | 1.9300 | 2.0300 | 2.0300 | 75,240 |
Feb 01, 2023 | 1.7500 | 2.0000 | 1.7500 | 1.9000 | 1.9000 | 152,103 |
Jan 31, 2023 | 1.6600 | 1.8400 | 1.6500 | 1.8300 | 1.8300 | 51,732 |
Jan 30, 2023 | 1.6600 | 1.8000 | 1.6600 | 1.7100 | 1.7100 | 29,514 |
Jan 27, 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 20,250 |
Jan 26, 2023 | 1.7200 | 1.7700 | 1.5300 | 1.6000 | 1.6000 | 131,101 |
Jan 25, 2023 | 1.7800 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 56,201 |
Jan 24, 2023 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 12,030 |
Jan 23, 2023 | 1.8700 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 55,736 |
Jan 20, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 25,531 |
Jan 19, 2023 | 1.9100 | 1.9400 | 1.8100 | 1.8300 | 1.8300 | 37,963 |
Jan 18, 2023 | 1.9800 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 15,811 |
Jan 17, 2023 | 1.8300 | 2.0200 | 1.8300 | 2.0200 | 2.0200 | 60,814 |
Jan 16, 2023 | 1.9600 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 44,722 |
Jan 13, 2023 | 1.8700 | 2.0800 | 1.8700 | 2.0500 | 2.0500 | 56,601 |
Jan 12, 2023 | 1.9900 | 2.0600 | 1.9100 | 2.0200 | 2.0200 | 66,415 |
Jan 11, 2023 | 1.8400 | 1.9800 | 1.8400 | 1.9800 | 1.9800 | 37,042 |
Jan 10, 2023 | 1.8600 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 40,480 |
Jan 09, 2023 | 1.9000 | 1.9300 | 1.7900 | 1.8900 | 1.8900 | 43,844 |
Jan 06, 2023 | 1.9000 | 1.9700 | 1.8400 | 1.9300 | 1.9300 | 93,533 |
Jan 05, 2023 | 1.5900 | 1.8800 | 1.5900 | 1.8800 | 1.8800 | 67,267 |
Jan 04, 2023 | 1.5500 | 1.6600 | 1.5000 | 1.6400 | 1.6400 | 48,380 |
Jan 03, 2023 | 1.5000 | 1.5900 | 1.4800 | 1.5300 | 1.5300 | 107,460 |
Dec 30, 2022 | 1.4500 | 1.5500 | 1.3900 | 1.5500 | 1.5500 | 158,361 |
Dec 29, 2022 | 1.4100 | 1.4700 | 1.3500 | 1.4300 | 1.4300 | 186,696 |
Dec 28, 2022 | 1.5800 | 1.5900 | 1.3700 | 1.4300 | 1.4300 | 760,860 |
Dec 23, 2022 | 1.6300 | 1.7200 | 1.5700 | 1.6000 | 1.6000 | 233,878 |
Dec 22, 2022 | 1.7800 | 1.7800 | 1.5900 | 1.6200 | 1.6200 | 172,136 |
Dec 21, 2022 | 1.7400 | 1.7800 | 1.6200 | 1.7500 | 1.7500 | 179,178 |
Dec 20, 2022 | 1.8500 | 1.8800 | 1.6900 | 1.7000 | 1.7000 | 136,232 |
Dec 19, 2022 | 2.1500 | 2.2400 | 1.7200 | 1.8000 | 1.8000 | 325,846 |
Dec 16, 2022 | 2.2400 | 2.3300 | 2.0900 | 2.2900 | 2.2900 | 143,655 |
Dec 15, 2022 | 2.1900 | 2.3900 | 2.0500 | 2.1200 | 2.1200 | 137,060 |
Dec 14, 2022 | 2.4900 | 2.4900 | 2.1600 | 2.1800 | 2.1800 | 197,600 |
Dec 13, 2022 | 2.5700 | 2.6300 | 2.3900 | 2.6100 | 2.6100 | 129,656 |
Dec 12, 2022 | 2.6900 | 2.7700 | 2.5100 | 2.6000 | 2.6000 | 120,176 |
Dec 09, 2022 | 2.4500 | 2.8900 | 2.4200 | 2.7400 | 2.7400 | 219,749 |
Dec 08, 2022 | 2.5100 | 2.7100 | 2.4100 | 2.4600 | 2.4600 | 191,903 |
Dec 07, 2022 | 2.7500 | 2.8400 | 2.5400 | 2.7900 | 2.7900 | 251,627 |
Dec 06, 2022 | 3.1000 | 3.1000 | 2.3900 | 2.9500 | 2.9500 | 596,510 |
Dec 05, 2022 | 3.0500 | 3.3900 | 2.9500 | 2.9900 | 2.9900 | 512,955 |
Dec 02, 2022 | 2.6800 | 3.0600 | 2.6300 | 2.8900 | 2.8900 | 319,950 |
Dec 01, 2022 | 2.5100 | 2.8400 | 2.4400 | 2.7900 | 2.7900 | 180,009 |
Nov 30, 2022 | 2.5100 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 78,513 |
Nov 29, 2022 | 2.4900 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 89,861 |
Nov 28, 2022 | 2.4700 | 2.5800 | 2.3300 | 2.5500 | 2.5500 | 73,779 |
Nov 25, 2022 | 2.5800 | 2.5800 | 2.4000 | 2.4700 | 2.4700 | 27,195 |
Nov 24, 2022 | 2.4700 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 14,550 |
Nov 23, 2022 | 2.2700 | 2.8500 | 2.2300 | 2.6700 | 2.6700 | 205,406 |
Nov 22, 2022 | 2.1900 | 2.3300 | 2.1900 | 2.3300 | 2.3300 | 72,550 |
Nov 21, 2022 | 2.3800 | 2.4000 | 2.1500 | 2.1900 | 2.1900 | 42,629 |
Nov 18, 2022 | 2.3900 | 2.4700 | 2.2100 | 2.3700 | 2.3700 | 122,477 |
Nov 17, 2022 | 2.2900 | 2.4600 | 2.2100 | 2.4600 | 2.4600 | 127,665 |
Nov 16, 2022 | 2.2200 | 2.3500 | 2.1000 | 2.3500 | 2.3500 | 125,210 |
Nov 15, 2022 | 2.0500 | 2.2300 | 2.0400 | 2.1800 | 2.1800 | 305,279 |
Nov 14, 2022 | 2.1100 | 2.2300 | 2.0000 | 2.0000 | 2.0000 | 387,484 |
Nov 11, 2022 | 2.1500 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 161,146 |
Nov 10, 2022 | 2.0900 | 2.2000 | 2.0900 | 2.1400 | 2.1400 | 149,166 |
Nov 09, 2022 | 2.1000 | 2.2700 | 2.1000 | 2.1400 | 2.1400 | 157,837 |
Nov 08, 2022 | 2.0100 | 2.1300 | 2.0100 | 2.0700 | 2.0700 | 62,684 |
Nov 07, 2022 | 2.1900 | 2.2000 | 2.0200 | 2.0300 | 2.0300 | 179,364 |
Nov 04, 2022 | 2.1700 | 2.2200 | 2.0900 | 2.1600 | 2.1600 | 47,655 |
Nov 03, 2022 | 2.0900 | 2.1900 | 2.0400 | 2.1400 | 2.1400 | 31,450 |
Nov 02, 2022 | 2.1500 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 83,289 |
Nov 01, 2022 | 2.2700 | 2.2700 | 2.1000 | 2.1650 | 2.1650 | 45,819 |
Oct 31, 2022 | 2.0900 | 2.3400 | 2.0600 | 2.2300 | 2.2300 | 310,787 |
Oct 28, 2022 | 2.1100 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 26,603 |
Oct 27, 2022 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 55,237 |
Oct 26, 2022 | 2.2000 | 2.2600 | 2.1500 | 2.1800 | 2.1800 | 144,654 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |