Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 2.1900 | 2.2100 | 2.1400 | 2.1600 | 2.1600 | 18,084,200 |
Jan 26, 2023 | 2.2400 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 20,343,000 |
Jan 25, 2023 | 2.2100 | 2.2600 | 2.1700 | 2.2300 | 2.2300 | 20,203,100 |
Jan 24, 2023 | 2.1700 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 20,761,700 |
Jan 23, 2023 | 2.1700 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 16,426,400 |
Jan 20, 2023 | 2.1600 | 2.1900 | 2.1200 | 2.1700 | 2.1700 | 22,348,500 |
Jan 19, 2023 | 2.1600 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 48,151,400 |
Jan 18, 2023 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 30,624,000 |
Jan 17, 2023 | 2.0900 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 19,731,000 |
Jan 16, 2023 | 2.1300 | 2.1800 | 2.0700 | 2.0800 | 2.0800 | 21,897,000 |
Jan 13, 2023 | 2.1800 | 2.2100 | 2.1300 | 2.1400 | 2.1400 | 21,475,400 |
Jan 12, 2023 | 2.2200 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 39,415,600 |
Jan 11, 2023 | 2.2100 | 2.2400 | 2.1300 | 2.2400 | 2.2400 | 39,792,600 |
Jan 10, 2023 | 2.0900 | 2.2300 | 2.0600 | 2.2100 | 2.2100 | 33,942,900 |
Jan 09, 2023 | 2.0600 | 2.1700 | 2.0300 | 2.1100 | 2.1100 | 36,044,500 |
Jan 06, 2023 | 2.0600 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 44,494,300 |
Jan 05, 2023 | 2.0400 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 39,666,700 |
Jan 04, 2023 | 1.9800 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 35,252,600 |
Jan 03, 2023 | 2.0600 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 34,649,800 |
Jan 02, 2023 | 2.0900 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 12,941,800 |
Dec 29, 2022 | 2.1700 | 2.2000 | 2.0900 | 2.1200 | 2.1200 | 20,212,700 |
Dec 28, 2022 | 2.0700 | 2.1700 | 2.0600 | 2.1600 | 2.1600 | 15,476,500 |
Dec 27, 2022 | 2.1700 | 2.1700 | 2.0600 | 2.0600 | 2.0600 | 16,932,500 |
Dec 26, 2022 | 2.1800 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 5,967,100 |
Dec 23, 2022 | 2.1200 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 21,629,400 |
Dec 22, 2022 | 2.1300 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 18,744,700 |
Dec 21, 2022 | 2.1200 | 2.1600 | 2.0400 | 2.1300 | 2.1300 | 22,464,600 |
Dec 20, 2022 | 2.0300 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 30,298,100 |
Dec 19, 2022 | 1.9900 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 21,713,200 |
Dec 16, 2022 | 2.0800 | 2.1000 | 1.9500 | 1.9700 | 1.9700 | 32,992,700 |
Dec 15, 2022 | 2.0200 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 32,297,100 |
Dec 14, 2022 | 1.9700 | 2.1000 | 1.9000 | 2.0700 | 2.0700 | 44,332,400 |
Dec 13, 2022 | 2.0100 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 43,451,200 |
Dec 12, 2022 | 2.1000 | 2.1200 | 1.9700 | 2.0000 | 2.0000 | 47,962,600 |
Dec 09, 2022 | 2.1500 | 2.1700 | 2.0900 | 2.1000 | 2.1000 | 34,050,500 |
Dec 08, 2022 | 2.1900 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 33,759,600 |
Dec 07, 2022 | 2.1600 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 35,757,400 |
Dec 06, 2022 | 2.1300 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 34,511,100 |
Dec 05, 2022 | 2.1700 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 29,960,300 |
Dec 02, 2022 | 2.2100 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 39,133,500 |
Dec 01, 2022 | 2.2300 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 29,904,400 |
Nov 30, 2022 | 2.2700 | 2.2800 | 2.1700 | 2.2400 | 2.2400 | 31,050,600 |
Nov 29, 2022 | 2.1900 | 2.2700 | 2.1600 | 2.2500 | 2.2500 | 19,713,800 |
Nov 28, 2022 | 2.2700 | 2.2900 | 2.1600 | 2.1900 | 2.1900 | 21,897,600 |
Nov 25, 2022 | 2.3600 | 2.3700 | 2.2600 | 2.2800 | 2.2800 | 20,265,700 |
Nov 24, 2022 | 2.3100 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 21,878,700 |
Nov 23, 2022 | 2.2800 | 2.3200 | 2.2200 | 2.3000 | 2.3000 | 38,817,600 |
Nov 22, 2022 | 2.3000 | 2.3500 | 2.2400 | 2.3000 | 2.3000 | 28,581,300 |
Nov 21, 2022 | 2.2700 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 31,846,900 |
Nov 18, 2022 | 2.4000 | 2.4500 | 2.2500 | 2.2600 | 2.2600 | 46,267,800 |
Nov 17, 2022 | 2.3600 | 2.3800 | 2.2500 | 2.3500 | 2.3500 | 56,506,000 |
Nov 16, 2022 | 2.4400 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 49,345,800 |
Nov 14, 2022 | 2.5100 | 2.5500 | 2.4100 | 2.4600 | 2.4600 | 39,043,500 |
Nov 11, 2022 | 2.6300 | 2.7000 | 2.4500 | 2.4900 | 2.4900 | 69,171,800 |
Nov 10, 2022 | 2.7600 | 2.7700 | 2.5400 | 2.6400 | 2.6400 | 67,512,400 |
Nov 09, 2022 | 2.8800 | 2.9000 | 2.7600 | 2.8000 | 2.8000 | 49,385,200 |
Nov 08, 2022 | 2.9100 | 2.9500 | 2.8400 | 2.8800 | 2.8800 | 45,559,200 |
Nov 07, 2022 | 3.1800 | 3.2300 | 2.9300 | 2.9300 | 2.9300 | 61,714,900 |
Nov 04, 2022 | 3.2700 | 3.3200 | 3.2000 | 3.2100 | 3.2100 | 45,738,600 |
Nov 03, 2022 | 3.2500 | 3.3300 | 3.2400 | 3.2400 | 3.2400 | 42,091,900 |
Nov 01, 2022 | 3.2900 | 3.3900 | 3.2300 | 3.3100 | 3.3100 | 59,451,200 |
Oct 31, 2022 | 3.2900 | 3.4800 | 3.1500 | 3.2900 | 3.2900 | 117,740,100 |
Oct 28, 2022 | 3.0500 | 3.2500 | 3.0000 | 3.1800 | 3.1800 | 59,040,400 |
Oct 27, 2022 | 2.8900 | 3.0900 | 2.8900 | 3.0200 | 3.0200 | 53,087,700 |
Oct 26, 2022 | 3.0000 | 3.0200 | 2.8200 | 2.8300 | 2.8300 | 39,094,700 |
Oct 25, 2022 | 2.8800 | 3.1300 | 2.8700 | 2.9600 | 2.9600 | 47,287,200 |
Oct 24, 2022 | 2.8700 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 26,475,900 |
Oct 21, 2022 | 2.8900 | 2.9500 | 2.7500 | 2.9200 | 2.9200 | 68,205,700 |
Oct 20, 2022 | 2.9000 | 3.0100 | 2.8700 | 2.9000 | 2.9000 | 46,593,800 |
Oct 19, 2022 | 2.9600 | 3.0400 | 2.8900 | 2.9000 | 2.9000 | 32,380,300 |
Oct 18, 2022 | 2.9600 | 2.9800 | 2.8700 | 2.9800 | 2.9800 | 34,858,100 |
Oct 17, 2022 | 2.9700 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 28,353,700 |
Oct 14, 2022 | 3.0200 | 3.0600 | 2.8900 | 2.9300 | 2.9300 | 47,720,500 |
Oct 13, 2022 | 3.0600 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 37,564,600 |
Oct 11, 2022 | 3.1100 | 3.1600 | 3.0500 | 3.0800 | 3.0800 | 35,443,400 |
Oct 10, 2022 | 3.1400 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 26,623,000 |
Oct 07, 2022 | 3.1100 | 3.1700 | 3.0500 | 3.1100 | 3.1100 | 42,142,500 |
Oct 06, 2022 | 2.9400 | 3.1900 | 2.9400 | 3.1200 | 3.1200 | 83,926,600 |
Oct 05, 2022 | 3.0000 | 3.0800 | 2.8900 | 2.9200 | 2.9200 | 60,284,400 |
Oct 04, 2022 | 2.9900 | 3.0300 | 2.8800 | 2.9900 | 2.9900 | 73,593,800 |
Oct 03, 2022 | 2.9700 | 2.9700 | 2.7000 | 2.9300 | 2.9300 | 89,157,700 |
Sep 30, 2022 | 2.8400 | 2.9800 | 2.8000 | 2.9400 | 2.9400 | 46,024,700 |
Sep 29, 2022 | 2.8900 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 43,027,400 |
Sep 28, 2022 | 2.8200 | 3.0000 | 2.7800 | 2.9300 | 2.9300 | 53,953,300 |
Sep 27, 2022 | 2.8400 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 44,637,900 |
Sep 26, 2022 | 2.9800 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 18,504,400 |
Sep 23, 2022 | 2.9400 | 3.0300 | 2.8800 | 3.0100 | 3.0100 | 38,228,800 |
Sep 22, 2022 | 2.7900 | 3.0200 | 2.7800 | 2.9800 | 2.9800 | 79,403,300 |
Sep 21, 2022 | 2.7700 | 2.8100 | 2.7200 | 2.7400 | 2.7400 | 41,288,300 |
Sep 20, 2022 | 2.8000 | 2.8700 | 2.7300 | 2.7500 | 2.7500 | 43,724,600 |
Sep 19, 2022 | 2.5500 | 2.8400 | 2.5000 | 2.8100 | 2.8100 | 79,910,800 |
Sep 16, 2022 | 2.7800 | 2.7900 | 2.5600 | 2.5600 | 2.5600 | 81,854,500 |
Sep 15, 2022 | 2.8400 | 2.8900 | 2.7900 | 2.8200 | 2.8200 | 26,269,900 |
Sep 14, 2022 | 2.7700 | 2.8700 | 2.7300 | 2.8400 | 2.8400 | 47,683,300 |
Sep 13, 2022 | 2.7000 | 2.7800 | 2.6700 | 2.7300 | 2.7300 | 19,866,200 |
Sep 12, 2022 | 2.7300 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 23,781,400 |
Sep 09, 2022 | 2.7000 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 24,383,900 |
Sep 08, 2022 | 2.5800 | 2.6800 | 2.5400 | 2.6700 | 2.6700 | 28,052,100 |
Sep 06, 2022 | 2.5900 | 2.6100 | 2.5000 | 2.5600 | 2.5600 | 19,882,200 |
Sep 05, 2022 | 2.5800 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 14,054,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |