Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.1000 | 2.3500 | 2.1000 | 2.1300 | 2.1300 | 32,300 |
Mar 30, 2023 | 2.1200 | 2.1700 | 2.0700 | 2.1600 | 2.1600 | 10,600 |
Mar 29, 2023 | 2.1000 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 4,700 |
Mar 28, 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 90,100 |
Mar 27, 2023 | 2.2300 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 8,600 |
Mar 24, 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 5,900 |
Mar 23, 2023 | 2.3600 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 4,000 |
Mar 22, 2023 | 2.4600 | 2.4600 | 2.3200 | 2.3200 | 2.3200 | 6,200 |
Mar 21, 2023 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 4,300 |
Mar 20, 2023 | 2.4200 | 2.4200 | 2.3300 | 2.3300 | 2.3300 | 1,400 |
Mar 17, 2023 | 2.4100 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 13,200 |
Mar 16, 2023 | 2.3400 | 2.5000 | 2.3100 | 2.3900 | 2.3900 | 6,600 |
Mar 15, 2023 | 2.7000 | 2.7000 | 2.3500 | 2.4800 | 2.4800 | 26,300 |
Mar 14, 2023 | 2.5300 | 2.7000 | 2.5300 | 2.7000 | 2.7000 | 20,400 |
Mar 13, 2023 | 2.5400 | 2.7400 | 2.5400 | 2.6400 | 2.6400 | 27,900 |
Mar 10, 2023 | 2.4700 | 2.5900 | 2.4700 | 2.5400 | 2.5400 | 44,200 |
Mar 09, 2023 | 2.4700 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 19,400 |
Mar 08, 2023 | 2.4300 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 15,400 |
Mar 07, 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 14,500 |
Mar 06, 2023 | 2.3300 | 2.4800 | 2.3300 | 2.4200 | 2.4200 | 13,600 |
Mar 03, 2023 | 2.4200 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 8,100 |
Mar 02, 2023 | 2.4000 | 2.4400 | 2.3950 | 2.4200 | 2.4200 | 15,200 |
Mar 01, 2023 | 2.3500 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 24,500 |
Feb 28, 2023 | 2.3400 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 59,900 |
Feb 27, 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3900 | 2.3900 | 68,900 |
Feb 24, 2023 | 2.1300 | 2.2300 | 2.1000 | 2.2300 | 2.2300 | 4,400 |
Feb 23, 2023 | 2.1000 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 13,800 |
Feb 22, 2023 | 2.1300 | 2.1700 | 2.0800 | 2.1500 | 2.1500 | 27,700 |
Feb 21, 2023 | 2.1700 | 2.2100 | 2.0500 | 2.1600 | 2.1600 | 32,700 |
Feb 17, 2023 | 2.3100 | 2.3200 | 2.1700 | 2.2400 | 2.2400 | 19,800 |
Feb 16, 2023 | 2.3600 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 29,000 |
Feb 15, 2023 | 2.3600 | 2.5000 | 2.3300 | 2.4400 | 2.4400 | 42,600 |
Feb 14, 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 8,600 |
Feb 13, 2023 | 2.4100 | 2.5900 | 2.4100 | 2.4700 | 2.4700 | 39,400 |
Feb 10, 2023 | 2.3200 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 19,900 |
Feb 09, 2023 | 2.3700 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 70,000 |
Feb 08, 2023 | 2.2200 | 2.4400 | 2.2200 | 2.3600 | 2.3600 | 89,600 |
Feb 07, 2023 | 2.0400 | 2.2500 | 2.0400 | 2.2100 | 2.2100 | 86,600 |
Feb 06, 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 12,200 |
Feb 03, 2023 | 1.9700 | 2.0800 | 1.8800 | 2.0800 | 2.0800 | 14,400 |
Feb 02, 2023 | 2.1000 | 2.2100 | 2.0850 | 2.1100 | 2.1100 | 8,800 |
Feb 01, 2023 | 1.8400 | 2.1900 | 1.8400 | 2.1500 | 2.1500 | 29,000 |
Jan 31, 2023 | 1.9700 | 2.2000 | 1.9300 | 2.1900 | 2.1900 | 107,800 |
Jan 30, 2023 | 1.8700 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 36,000 |
Jan 27, 2023 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 50,900 |
Jan 26, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 16,600 |
Jan 25, 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 34,600 |
Jan 24, 2023 | 1.9500 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 9,100 |
Jan 23, 2023 | 1.9900 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 8,000 |
Jan 20, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 3,900 |
Jan 19, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 15,300 |
Jan 18, 2023 | 2.1100 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 28,700 |
Jan 17, 2023 | 2.1400 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 40,500 |
Jan 16, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 18,000 |
Jan 13, 2023 | 2.1000 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 129,200 |
Jan 12, 2023 | 2.0500 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 55,100 |
Jan 11, 2023 | 1.7400 | 2.1900 | 1.7400 | 2.0000 | 2.0000 | 111,400 |
Jan 10, 2023 | 1.7600 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 24,500 |
Jan 09, 2023 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 19,800 |
Jan 06, 2023 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 2,400 |
Jan 05, 2023 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 19,900 |
Jan 04, 2023 | 1.8300 | 1.8650 | 1.7500 | 1.7500 | 1.7500 | 14,900 |
Jan 03, 2023 | 1.9500 | 1.9500 | 1.7500 | 1.8200 | 1.8200 | 48,700 |
Dec 30, 2022 | 1.8800 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 31,800 |
Dec 29, 2022 | 1.7600 | 1.9200 | 1.7600 | 1.8400 | 1.8400 | 34,100 |
Dec 28, 2022 | 1.5600 | 1.7900 | 1.5600 | 1.7500 | 1.7500 | 45,500 |
Dec 23, 2022 | 1.6500 | 1.8300 | 1.6500 | 1.7500 | 1.7500 | 172,700 |
Dec 22, 2022 | 1.5000 | 1.6800 | 1.5000 | 1.6500 | 1.6500 | 187,800 |
Dec 21, 2022 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 90,600 |
Dec 20, 2022 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 58,200 |
Dec 19, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 100,000 |
Dec 16, 2022 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 8,100 |
Dec 15, 2022 | 1.4700 | 1.5200 | 1.4550 | 1.5200 | 1.5200 | 20,100 |
Dec 14, 2022 | 1.4800 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 469,000 |
Dec 13, 2022 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 75,100 |
Dec 12, 2022 | 1.5300 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 137,500 |
Dec 09, 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 40,700 |
Dec 08, 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 2,900 |
Dec 07, 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 11,200 |
Dec 06, 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 2,800 |
Dec 05, 2022 | 1.5800 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 23,300 |
Dec 02, 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 1,900 |
Dec 01, 2022 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 17,500 |
Nov 30, 2022 | 1.6000 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 69,100 |
Nov 29, 2022 | 1.5600 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 23,900 |
Nov 28, 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 10,200 |
Nov 25, 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 5,300 |
Nov 24, 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 3,700 |
Nov 23, 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 12,200 |
Nov 22, 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 11,000 |
Nov 21, 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 7,400 |
Nov 18, 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 7,000 |
Nov 17, 2022 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 11,300 |
Nov 16, 2022 | 1.5700 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 21,100 |
Nov 15, 2022 | 1.7500 | 1.7500 | 1.5600 | 1.6100 | 1.6100 | 50,100 |
Nov 14, 2022 | 1.5500 | 1.7500 | 1.5400 | 1.7500 | 1.7500 | 88,700 |
Nov 11, 2022 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 7,200 |
Nov 10, 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 44,700 |
Nov 09, 2022 | 1.5900 | 1.6600 | 1.5100 | 1.6500 | 1.6500 | 57,100 |
Nov 08, 2022 | 1.6200 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 52,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |