Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 2.5200 | 2.6190 | 2.4890 | 2.5000 | 2.5000 | 94,200 |
Feb 06, 2023 | 2.5500 | 2.6020 | 2.4800 | 2.5000 | 2.5000 | 58,400 |
Feb 03, 2023 | 2.7100 | 2.7100 | 2.5400 | 2.5900 | 2.5900 | 130,300 |
Feb 02, 2023 | 2.7300 | 2.7900 | 2.6700 | 2.7000 | 2.7000 | 105,900 |
Feb 01, 2023 | 2.6100 | 2.7200 | 2.5900 | 2.6700 | 2.6700 | 49,000 |
Jan 31, 2023 | 2.5500 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 26,800 |
Jan 30, 2023 | 2.6300 | 2.6700 | 2.5000 | 2.5900 | 2.5900 | 43,100 |
Jan 27, 2023 | 2.7000 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 23,300 |
Jan 26, 2023 | 2.6800 | 2.7700 | 2.6600 | 2.7200 | 2.7200 | 47,600 |
Jan 25, 2023 | 2.6000 | 2.7400 | 2.5900 | 2.6500 | 2.6500 | 30,800 |
Jan 24, 2023 | 2.8300 | 2.8300 | 2.6100 | 2.6300 | 2.6300 | 102,200 |
Jan 23, 2023 | 2.7500 | 3.0700 | 2.7500 | 2.7700 | 2.7700 | 400,200 |
Jan 20, 2023 | 2.4500 | 2.8660 | 2.4500 | 2.7500 | 2.7500 | 335,200 |
Jan 19, 2023 | 2.2500 | 2.4400 | 2.2500 | 2.4100 | 2.4100 | 102,200 |
Jan 18, 2023 | 2.2000 | 2.4700 | 2.2000 | 2.2600 | 2.2600 | 126,800 |
Jan 17, 2023 | 2.4500 | 2.4900 | 2.2100 | 2.2100 | 2.2100 | 87,900 |
Jan 13, 2023 | 2.3500 | 2.5000 | 2.3100 | 2.4100 | 2.4100 | 68,000 |
Jan 12, 2023 | 2.4600 | 2.4680 | 2.2800 | 2.3400 | 2.3400 | 114,600 |
Jan 11, 2023 | 2.4000 | 2.4950 | 2.3800 | 2.4600 | 2.4600 | 99,100 |
Jan 10, 2023 | 2.2800 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 37,500 |
Jan 09, 2023 | 2.1900 | 2.4700 | 2.1900 | 2.3100 | 2.3100 | 62,000 |
Jan 06, 2023 | 2.1800 | 2.2300 | 2.0000 | 2.2000 | 2.2000 | 124,300 |
Jan 05, 2023 | 2.1700 | 2.2000 | 2.0600 | 2.1700 | 2.1700 | 30,800 |
Jan 04, 2023 | 2.2700 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 35,300 |
Jan 03, 2023 | 2.3900 | 2.4450 | 2.2500 | 2.3000 | 2.3000 | 85,700 |
Dec 30, 2022 | 2.1600 | 2.3900 | 2.1150 | 2.3300 | 2.3300 | 240,100 |
Dec 29, 2022 | 1.9800 | 2.1800 | 1.9600 | 2.1500 | 2.1500 | 302,600 |
Dec 28, 2022 | 2.0000 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 457,300 |
Dec 27, 2022 | 2.1200 | 2.1350 | 1.9700 | 2.0100 | 2.0100 | 171,600 |
Dec 23, 2022 | 2.0100 | 2.1600 | 1.9900 | 2.0800 | 2.0800 | 405,100 |
Dec 22, 2022 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 331,700 |
Dec 21, 2022 | 2.0100 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 65,100 |
Dec 20, 2022 | 2.0300 | 2.0550 | 2.0000 | 2.0200 | 2.0200 | 154,600 |
Dec 19, 2022 | 2.0600 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 189,900 |
Dec 16, 2022 | 2.0500 | 2.0600 | 1.9900 | 2.0500 | 2.0500 | 126,600 |
Dec 15, 2022 | 2.0100 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 146,800 |
Dec 14, 2022 | 2.0100 | 2.0630 | 2.0000 | 2.0300 | 2.0300 | 114,400 |
Dec 13, 2022 | 2.0500 | 2.1700 | 2.0300 | 2.0400 | 2.0400 | 87,200 |
Dec 12, 2022 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 81,200 |
Dec 09, 2022 | 2.0600 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 94,000 |
Dec 08, 2022 | 2.2000 | 2.2400 | 2.0000 | 2.0800 | 2.0800 | 211,000 |
Dec 07, 2022 | 2.2100 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 119,500 |
Dec 06, 2022 | 2.3400 | 2.4200 | 2.1900 | 2.2000 | 2.2000 | 83,300 |
Dec 05, 2022 | 2.4400 | 2.5000 | 2.2700 | 2.3700 | 2.3700 | 102,600 |
Dec 02, 2022 | 2.3200 | 2.4700 | 2.3200 | 2.4300 | 2.4300 | 57,400 |
Dec 01, 2022 | 2.1700 | 2.4500 | 2.1700 | 2.3900 | 2.3900 | 146,200 |
Nov 30, 2022 | 2.2400 | 2.3200 | 2.1200 | 2.1600 | 2.1600 | 1,045,300 |
Nov 29, 2022 | 2.3100 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 128,700 |
Nov 28, 2022 | 2.1300 | 2.4000 | 2.1300 | 2.2900 | 2.2900 | 152,900 |
Nov 25, 2022 | 2.1800 | 2.2100 | 2.1300 | 2.1400 | 2.1400 | 35,200 |
Nov 23, 2022 | 2.1400 | 2.2100 | 2.0800 | 2.1600 | 2.1600 | 111,700 |
Nov 22, 2022 | 2.1800 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 72,800 |
Nov 21, 2022 | 2.2000 | 2.3200 | 2.1300 | 2.1900 | 2.1900 | 127,200 |
Nov 18, 2022 | 2.2300 | 2.3600 | 2.1500 | 2.2100 | 2.2100 | 136,300 |
Nov 17, 2022 | 2.3200 | 2.3900 | 2.2000 | 2.2300 | 2.2300 | 152,000 |
Nov 16, 2022 | 2.4200 | 2.4800 | 2.1900 | 2.3500 | 2.3500 | 146,400 |
Nov 15, 2022 | 2.1100 | 2.4600 | 2.1000 | 2.4600 | 2.4600 | 205,900 |
Nov 14, 2022 | 2.1400 | 2.2600 | 2.0700 | 2.1100 | 2.1100 | 1,588,700 |
Nov 11, 2022 | 2.0500 | 2.1800 | 2.0100 | 2.1200 | 2.1200 | 201,100 |
Nov 10, 2022 | 2.0900 | 2.3100 | 2.0000 | 2.0400 | 2.0400 | 200,300 |
Nov 09, 2022 | 2.2500 | 2.3500 | 2.0400 | 2.0400 | 2.0400 | 189,000 |
Nov 08, 2022 | 2.4400 | 2.5000 | 2.2000 | 2.2000 | 2.2000 | 191,400 |
Nov 07, 2022 | 2.4300 | 2.5600 | 2.3700 | 2.4600 | 2.4600 | 92,100 |
Nov 04, 2022 | 2.4400 | 2.5800 | 2.3400 | 2.3500 | 2.3500 | 101,300 |
Nov 03, 2022 | 2.3800 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 104,300 |
Nov 02, 2022 | 2.5100 | 2.6400 | 2.4200 | 2.4300 | 2.4300 | 87,400 |
Nov 01, 2022 | 2.2700 | 2.5800 | 2.2400 | 2.5400 | 2.5400 | 130,300 |
Oct 31, 2022 | 2.3500 | 2.4200 | 2.2300 | 2.2800 | 2.2800 | 143,400 |
Oct 28, 2022 | 2.2900 | 2.5100 | 2.2900 | 2.3500 | 2.3500 | 174,100 |
Oct 27, 2022 | 2.3900 | 2.4740 | 2.3800 | 2.4100 | 2.4100 | 62,700 |
Oct 26, 2022 | 2.4700 | 2.4700 | 2.3900 | 2.4000 | 2.4000 | 82,700 |
Oct 25, 2022 | 2.3800 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 97,700 |
Oct 24, 2022 | 2.3200 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 120,700 |
Oct 21, 2022 | 2.3920 | 2.3920 | 2.2800 | 2.2900 | 2.2900 | 22,000 |
Oct 20, 2022 | 2.3500 | 2.3900 | 2.2850 | 2.3200 | 2.3200 | 79,800 |
Oct 19, 2022 | 2.2300 | 2.3600 | 2.1400 | 2.3500 | 2.3500 | 325,100 |
Oct 18, 2022 | 2.2700 | 2.3090 | 2.2300 | 2.2400 | 2.2400 | 84,600 |
Oct 17, 2022 | 2.3300 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 179,100 |
Oct 14, 2022 | 2.3600 | 2.3600 | 2.2400 | 2.2600 | 2.2600 | 110,100 |
Oct 13, 2022 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 148,400 |
Oct 12, 2022 | 2.4900 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 177,400 |
Oct 11, 2022 | 2.4600 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 131,600 |
Oct 10, 2022 | 2.5900 | 2.5900 | 2.4500 | 2.4500 | 2.4500 | 203,100 |
Oct 07, 2022 | 2.5200 | 2.5850 | 2.5000 | 2.5700 | 2.5700 | 152,300 |
Oct 06, 2022 | 2.6100 | 2.7000 | 2.4900 | 2.5400 | 2.5400 | 236,100 |
Oct 05, 2022 | 2.6900 | 2.7500 | 2.6100 | 2.6400 | 2.6400 | 40,000 |
Oct 04, 2022 | 2.6600 | 2.7400 | 2.5830 | 2.7100 | 2.7100 | 215,900 |
Oct 03, 2022 | 2.6100 | 2.7100 | 2.6100 | 2.6200 | 2.6200 | 71,400 |
Sep 30, 2022 | 2.6100 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 215,900 |
Sep 29, 2022 | 2.5330 | 2.6200 | 2.5100 | 2.5900 | 2.5900 | 112,500 |
Sep 28, 2022 | 2.5500 | 2.6990 | 2.5200 | 2.6800 | 2.6800 | 253,300 |
Sep 27, 2022 | 2.6000 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 157,100 |
Sep 26, 2022 | 2.8100 | 2.8100 | 2.5000 | 2.5300 | 2.5300 | 129,300 |
Sep 23, 2022 | 2.8600 | 2.8600 | 2.7520 | 2.7900 | 2.7900 | 115,800 |
Sep 22, 2022 | 3.0500 | 3.1100 | 2.8820 | 2.9100 | 2.9100 | 217,600 |
Sep 21, 2022 | 3.2000 | 3.2830 | 3.0300 | 3.0300 | 3.0300 | 262,000 |
Sep 20, 2022 | 3.2700 | 3.2950 | 3.1900 | 3.2000 | 3.2000 | 175,400 |
Sep 19, 2022 | 3.2800 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 18,900 |
Sep 16, 2022 | 3.3200 | 3.3200 | 3.2590 | 3.3000 | 3.3000 | 49,300 |
Sep 15, 2022 | 3.3990 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 75,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |