Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 2.6200 | 2.8600 | 2.5700 | 2.8200 | 2.8200 | 126,900 |
Jan 26, 2023 | 2.5000 | 2.6500 | 2.4800 | 2.6500 | 2.6500 | 22,000 |
Jan 25, 2023 | 2.5100 | 2.5370 | 2.4500 | 2.5200 | 2.5200 | 11,300 |
Jan 24, 2023 | 2.5800 | 2.5800 | 2.5000 | 2.5500 | 2.5500 | 28,400 |
Jan 23, 2023 | 2.4200 | 2.6500 | 2.4200 | 2.6300 | 2.6300 | 46,000 |
Jan 20, 2023 | 2.3000 | 2.4700 | 2.3000 | 2.4400 | 2.4400 | 26,000 |
Jan 19, 2023 | 2.2600 | 2.3200 | 2.2600 | 2.2700 | 2.2700 | 11,300 |
Jan 18, 2023 | 2.5250 | 2.5250 | 2.2900 | 2.2900 | 2.2900 | 65,900 |
Jan 17, 2023 | 2.5100 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 35,500 |
Jan 13, 2023 | 2.4400 | 2.5700 | 2.4380 | 2.5400 | 2.5400 | 32,200 |
Jan 12, 2023 | 2.5200 | 2.5390 | 2.4400 | 2.4400 | 2.4400 | 22,500 |
Jan 11, 2023 | 2.5300 | 2.6000 | 2.5000 | 2.5100 | 2.5100 | 50,200 |
Jan 10, 2023 | 2.5300 | 2.6500 | 2.4600 | 2.5300 | 2.5300 | 38,500 |
Jan 09, 2023 | 2.2800 | 2.6130 | 2.2500 | 2.6100 | 2.6100 | 193,000 |
Jan 06, 2023 | 2.0900 | 2.2530 | 2.0900 | 2.2300 | 2.2300 | 63,400 |
Jan 05, 2023 | 2.0100 | 2.1400 | 2.0100 | 2.1400 | 2.1400 | 77,300 |
Jan 04, 2023 | 1.8500 | 2.0600 | 1.8500 | 2.0600 | 2.0600 | 78,500 |
Jan 03, 2023 | 1.8400 | 1.8940 | 1.8400 | 1.8900 | 1.8900 | 86,100 |
Dec 30, 2022 | 1.8500 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 91,600 |
Dec 29, 2022 | 1.8300 | 1.8850 | 1.8300 | 1.8700 | 1.8700 | 11,500 |
Dec 28, 2022 | 1.9400 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 13,700 |
Dec 27, 2022 | 1.8600 | 1.9900 | 1.8600 | 1.9500 | 1.9500 | 45,600 |
Dec 23, 2022 | 1.8400 | 1.9500 | 1.8400 | 1.9100 | 1.9100 | 65,700 |
Dec 22, 2022 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 25,500 |
Dec 21, 2022 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 96,400 |
Dec 20, 2022 | 2.1000 | 2.1000 | 1.9000 | 1.9300 | 1.9300 | 44,900 |
Dec 19, 2022 | 2.0700 | 2.1800 | 2.0200 | 2.1000 | 2.1000 | 58,300 |
Dec 16, 2022 | 1.9400 | 2.0700 | 1.9000 | 2.0700 | 2.0700 | 92,500 |
Dec 15, 2022 | 1.9000 | 2.0500 | 1.9000 | 1.9600 | 1.9600 | 13,900 |
Dec 14, 2022 | 1.9100 | 1.9770 | 1.8820 | 1.9000 | 1.9000 | 45,200 |
Dec 13, 2022 | 2.0200 | 2.0200 | 1.9150 | 1.9600 | 1.9600 | 39,100 |
Dec 12, 2022 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 29,400 |
Dec 09, 2022 | 2.0000 | 2.2120 | 2.0000 | 2.0800 | 2.0800 | 129,500 |
Dec 08, 2022 | 2.0100 | 2.0900 | 1.9000 | 2.0400 | 2.0400 | 34,900 |
Dec 07, 2022 | 1.9350 | 1.9830 | 1.9200 | 1.9300 | 1.9300 | 15,600 |
Dec 06, 2022 | 1.9400 | 2.0200 | 1.8980 | 1.9500 | 1.9500 | 23,500 |
Dec 05, 2022 | 2.0700 | 2.0700 | 1.9400 | 1.9900 | 1.9900 | 41,500 |
Dec 02, 2022 | 1.8100 | 2.0800 | 1.8100 | 2.0400 | 2.0400 | 54,100 |
Dec 01, 2022 | 1.7300 | 1.9400 | 1.7300 | 1.9000 | 1.9000 | 42,900 |
Nov 30, 2022 | 1.6500 | 1.9990 | 1.6500 | 1.8900 | 1.8900 | 160,600 |
Nov 29, 2022 | 1.8200 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 6,200 |
Nov 28, 2022 | 1.7700 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 35,300 |
Nov 25, 2022 | 1.7990 | 1.8000 | 1.7590 | 1.7590 | 1.7590 | 1,200 |
Nov 23, 2022 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 7,800 |
Nov 22, 2022 | 1.8000 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 25,700 |
Nov 21, 2022 | 1.8360 | 1.8610 | 1.8000 | 1.8100 | 1.8100 | 20,800 |
Nov 18, 2022 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 6,400 |
Nov 17, 2022 | 1.7700 | 1.8800 | 1.7600 | 1.8600 | 1.8600 | 21,900 |
Nov 16, 2022 | 1.9100 | 1.9200 | 1.8150 | 1.8450 | 1.8450 | 17,900 |
Nov 15, 2022 | 1.6000 | 1.9100 | 1.6000 | 1.9000 | 1.9000 | 172,800 |
Nov 14, 2022 | 1.5800 | 1.6500 | 1.5200 | 1.6300 | 1.6300 | 43,800 |
Nov 11, 2022 | 1.5100 | 1.6690 | 1.4100 | 1.5400 | 1.5400 | 131,200 |
Nov 10, 2022 | 1.6400 | 1.6400 | 1.5050 | 1.5100 | 1.5100 | 68,900 |
Nov 09, 2022 | 1.6100 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 37,900 |
Nov 08, 2022 | 1.7600 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 44,700 |
Nov 07, 2022 | 1.7100 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 29,600 |
Nov 04, 2022 | 1.6500 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 70,800 |
Nov 03, 2022 | 1.7000 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 69,600 |
Nov 02, 2022 | 1.7000 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 32,600 |
Nov 01, 2022 | 1.9000 | 1.9000 | 1.7200 | 1.7200 | 1.7200 | 56,800 |
Oct 31, 2022 | 1.9000 | 1.9300 | 1.8100 | 1.8200 | 1.8200 | 46,800 |
Oct 28, 2022 | 1.8600 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 14,600 |
Oct 27, 2022 | 1.9000 | 1.9400 | 1.8300 | 1.9000 | 1.9000 | 28,100 |
Oct 26, 2022 | 1.9600 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 23,700 |
Oct 25, 2022 | 1.8000 | 1.9550 | 1.8000 | 1.9100 | 1.9100 | 15,500 |
Oct 24, 2022 | 1.9300 | 1.9600 | 1.8200 | 1.8750 | 1.8750 | 65,000 |
Oct 21, 2022 | 1.9900 | 2.0000 | 1.9450 | 2.0000 | 2.0000 | 3,700 |
Oct 20, 2022 | 1.9800 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 17,100 |
Oct 19, 2022 | 2.0400 | 2.0500 | 1.9400 | 1.9700 | 1.9700 | 9,900 |
Oct 18, 2022 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 16,900 |
Oct 17, 2022 | 1.9500 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 72,300 |
Oct 14, 2022 | 2.0200 | 2.1450 | 1.9500 | 1.9900 | 1.9900 | 10,900 |
Oct 13, 2022 | 2.0200 | 2.0700 | 1.8400 | 2.0100 | 2.0100 | 62,400 |
Oct 12, 2022 | 2.0900 | 2.1300 | 2.0000 | 2.1200 | 2.1200 | 18,300 |
Oct 11, 2022 | 2.1400 | 2.2400 | 2.0900 | 2.0900 | 2.0900 | 20,700 |
Oct 10, 2022 | 2.2600 | 2.3000 | 2.0300 | 2.1500 | 2.1500 | 44,600 |
Oct 07, 2022 | 2.3900 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 59,800 |
Oct 06, 2022 | 2.3000 | 2.3700 | 2.2600 | 2.3300 | 2.3300 | 41,800 |
Oct 05, 2022 | 2.1900 | 2.3600 | 2.1900 | 2.3300 | 2.3300 | 38,600 |
Oct 04, 2022 | 2.2100 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 12,500 |
Oct 03, 2022 | 1.9600 | 2.1940 | 1.9600 | 2.1600 | 2.1600 | 13,400 |
Sep 30, 2022 | 2.0600 | 2.1820 | 1.9650 | 2.0100 | 2.0100 | 170,900 |
Sep 29, 2022 | 2.3000 | 2.3600 | 2.0700 | 2.2700 | 2.2700 | 70,100 |
Sep 28, 2022 | 2.3300 | 2.4600 | 2.2500 | 2.4600 | 2.4600 | 11,600 |
Sep 27, 2022 | 2.3500 | 2.4250 | 2.2800 | 2.3900 | 2.3900 | 35,500 |
Sep 26, 2022 | 2.5100 | 2.6000 | 2.2100 | 2.2800 | 2.2800 | 59,300 |
Sep 23, 2022 | 2.5700 | 2.6100 | 2.5090 | 2.5700 | 2.5700 | 28,900 |
Sep 22, 2022 | 2.7900 | 2.7900 | 2.5950 | 2.6900 | 2.6900 | 39,400 |
Sep 21, 2022 | 2.6600 | 2.9200 | 2.6600 | 2.9000 | 2.9000 | 31,000 |
Sep 20, 2022 | 2.8400 | 2.9600 | 2.7500 | 2.9100 | 2.9100 | 37,100 |
Sep 19, 2022 | 2.8800 | 2.9300 | 2.8310 | 2.9300 | 2.9300 | 15,100 |
Sep 16, 2022 | 3.0000 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 53,000 |
Sep 15, 2022 | 2.9500 | 2.9790 | 2.9000 | 2.9600 | 2.9600 | 23,600 |
Sep 14, 2022 | 2.9900 | 3.0200 | 2.9000 | 2.9600 | 2.9600 | 47,700 |
Sep 13, 2022 | 3.0100 | 3.3200 | 2.9800 | 3.0300 | 3.0300 | 243,800 |
Sep 12, 2022 | 3.2500 | 3.2520 | 3.0100 | 3.0900 | 3.0900 | 96,800 |
Sep 09, 2022 | 3.0100 | 3.1800 | 2.9900 | 3.0900 | 3.0900 | 36,600 |
Sep 08, 2022 | 3.2000 | 3.2800 | 2.9900 | 2.9900 | 2.9900 | 84,000 |
Sep 07, 2022 | 2.8000 | 3.4400 | 2.7700 | 3.3300 | 3.3300 | 277,400 |
Sep 06, 2022 | 3.4700 | 3.4800 | 2.8000 | 2.8300 | 2.8300 | 475,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |