Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 2.6200 | 2.7100 | 2.5500 | 2.6100 | 2.6100 | 861,700 |
Feb 02, 2023 | 2.6900 | 2.8500 | 2.6350 | 2.6700 | 2.6700 | 1,880,300 |
Feb 01, 2023 | 2.6300 | 2.6650 | 2.5410 | 2.6400 | 2.6400 | 1,078,500 |
Jan 31, 2023 | 2.5200 | 2.6200 | 2.5000 | 2.6200 | 2.6200 | 894,300 |
Jan 30, 2023 | 2.6400 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 1,020,900 |
Jan 27, 2023 | 2.6000 | 2.7500 | 2.5600 | 2.6500 | 2.6500 | 1,846,400 |
Jan 26, 2023 | 2.6900 | 2.7300 | 2.5750 | 2.6200 | 2.6200 | 1,061,100 |
Jan 25, 2023 | 2.6900 | 2.7100 | 2.5000 | 2.6100 | 2.6100 | 1,341,600 |
Jan 24, 2023 | 2.5500 | 2.7900 | 2.5400 | 2.7300 | 2.7300 | 1,940,100 |
Jan 23, 2023 | 2.5000 | 2.6300 | 2.4950 | 2.5900 | 2.5900 | 1,180,700 |
Jan 20, 2023 | 2.4300 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 745,900 |
Jan 19, 2023 | 2.5900 | 2.6000 | 2.3900 | 2.4000 | 2.4000 | 1,179,800 |
Jan 18, 2023 | 2.5600 | 2.7000 | 2.5400 | 2.6000 | 2.6000 | 2,182,100 |
Jan 17, 2023 | 2.6700 | 2.6700 | 2.4800 | 2.5400 | 2.5400 | 2,079,900 |
Jan 13, 2023 | 2.1500 | 2.5950 | 2.1500 | 2.4900 | 2.4900 | 3,011,500 |
Jan 12, 2023 | 2.1400 | 2.2000 | 2.0740 | 2.1700 | 2.1700 | 1,031,000 |
Jan 11, 2023 | 2.1100 | 2.1600 | 2.0550 | 2.1200 | 2.1200 | 1,324,200 |
Jan 10, 2023 | 2.0300 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 1,135,300 |
Jan 09, 2023 | 2.0900 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 1,214,000 |
Jan 06, 2023 | 2.1100 | 2.1300 | 2.0300 | 2.0600 | 2.0600 | 1,420,300 |
Jan 05, 2023 | 2.1800 | 2.2080 | 2.1100 | 2.1100 | 2.1100 | 641,500 |
Jan 04, 2023 | 2.1700 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 1,462,100 |
Jan 03, 2023 | 2.2900 | 2.3200 | 2.0900 | 2.1300 | 2.1300 | 1,523,100 |
Dec 30, 2022 | 2.1100 | 2.3200 | 2.0700 | 2.2400 | 2.2400 | 2,401,500 |
Dec 29, 2022 | 2.0300 | 2.1500 | 1.9900 | 2.0800 | 2.0800 | 3,237,900 |
Dec 28, 2022 | 1.9800 | 2.0750 | 1.9800 | 1.9900 | 1.9900 | 1,330,100 |
Dec 27, 2022 | 2.0400 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 1,403,300 |
Dec 23, 2022 | 1.9900 | 2.0180 | 1.9600 | 2.0000 | 2.0000 | 801,600 |
Dec 22, 2022 | 2.0400 | 2.0730 | 1.9300 | 2.0200 | 2.0200 | 1,267,400 |
Dec 21, 2022 | 2.0700 | 2.1050 | 1.9900 | 2.0500 | 2.0500 | 1,940,200 |
Dec 20, 2022 | 1.8300 | 2.0800 | 1.8300 | 2.0500 | 2.0500 | 2,597,200 |
Dec 19, 2022 | 2.0300 | 2.0400 | 1.8400 | 1.8400 | 1.8400 | 2,171,300 |
Dec 16, 2022 | 2.0000 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 2,600,900 |
Dec 15, 2022 | 1.9600 | 2.1000 | 1.9000 | 2.0400 | 2.0400 | 2,014,700 |
Dec 14, 2022 | 2.2300 | 2.2400 | 1.9700 | 1.9900 | 1.9900 | 4,475,000 |
Dec 13, 2022 | 2.3000 | 2.4000 | 2.1900 | 2.1900 | 2.1900 | 6,342,800 |
Dec 12, 2022 | 2.7700 | 2.7800 | 2.6500 | 2.6700 | 2.6700 | 656,200 |
Dec 09, 2022 | 2.7800 | 2.8180 | 2.7420 | 2.7700 | 2.7700 | 327,700 |
Dec 08, 2022 | 2.8500 | 2.8950 | 2.7700 | 2.7900 | 2.7900 | 439,100 |
Dec 07, 2022 | 2.9100 | 2.9100 | 2.7650 | 2.8300 | 2.8300 | 645,000 |
Dec 06, 2022 | 3.0000 | 3.0500 | 2.8400 | 2.8600 | 2.8600 | 761,400 |
Dec 05, 2022 | 2.7900 | 3.0900 | 2.7500 | 3.0200 | 3.0200 | 1,172,800 |
Dec 02, 2022 | 2.6500 | 2.7850 | 2.6000 | 2.7600 | 2.7600 | 653,200 |
Dec 01, 2022 | 2.8000 | 2.8000 | 2.6510 | 2.6700 | 2.6700 | 1,042,800 |
Nov 30, 2022 | 2.7000 | 2.7800 | 2.6750 | 2.7800 | 2.7800 | 1,478,200 |
Nov 29, 2022 | 2.7400 | 2.7800 | 2.6600 | 2.7000 | 2.7000 | 842,400 |
Nov 28, 2022 | 2.8500 | 2.9000 | 2.7300 | 2.7500 | 2.7500 | 634,500 |
Nov 25, 2022 | 2.9700 | 3.0450 | 2.8600 | 2.8700 | 2.8700 | 589,100 |
Nov 23, 2022 | 2.9000 | 2.9500 | 2.8450 | 2.9300 | 2.9300 | 662,400 |
Nov 22, 2022 | 2.9600 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 700,200 |
Nov 21, 2022 | 3.0200 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 728,100 |
Nov 18, 2022 | 3.1400 | 3.1400 | 2.9900 | 3.0100 | 3.0100 | 885,200 |
Nov 17, 2022 | 3.0900 | 3.1100 | 2.9900 | 3.1100 | 3.1100 | 1,142,200 |
Nov 16, 2022 | 3.3700 | 3.3700 | 3.1200 | 3.1300 | 3.1300 | 815,100 |
Nov 15, 2022 | 3.5100 | 3.5250 | 3.3550 | 3.3900 | 3.3900 | 1,367,500 |
Nov 14, 2022 | 3.6900 | 3.7300 | 3.4200 | 3.4400 | 3.4400 | 1,280,700 |
Nov 11, 2022 | 3.4300 | 3.6900 | 3.3800 | 3.6800 | 3.6800 | 1,119,500 |
Nov 10, 2022 | 3.1600 | 3.4900 | 3.1300 | 3.4200 | 3.4200 | 1,341,100 |
Nov 09, 2022 | 3.2000 | 3.2000 | 2.9900 | 3.0200 | 3.0200 | 1,556,700 |
Nov 08, 2022 | 3.2900 | 3.3150 | 3.1500 | 3.2600 | 3.2600 | 901,300 |
Nov 07, 2022 | 3.2500 | 3.2600 | 3.0900 | 3.2400 | 3.2400 | 1,023,800 |
Nov 04, 2022 | 3.3200 | 3.3610 | 3.1150 | 3.1800 | 3.1800 | 947,200 |
Nov 03, 2022 | 3.1500 | 3.3000 | 3.0850 | 3.2100 | 3.2100 | 1,331,400 |
Nov 02, 2022 | 3.1800 | 3.3300 | 3.0500 | 3.2000 | 3.2000 | 1,571,200 |
Nov 01, 2022 | 3.1100 | 3.1800 | 2.9800 | 2.9900 | 2.9900 | 845,400 |
Oct 31, 2022 | 2.8300 | 3.0300 | 2.7900 | 3.0300 | 3.0300 | 1,180,800 |
Oct 28, 2022 | 2.7600 | 2.8500 | 2.6950 | 2.8200 | 2.8200 | 992,800 |
Oct 27, 2022 | 2.7900 | 2.9300 | 2.7300 | 2.7400 | 2.7400 | 922,700 |
Oct 26, 2022 | 2.7300 | 2.8800 | 2.6800 | 2.7300 | 2.7300 | 1,449,000 |
Oct 25, 2022 | 2.5100 | 2.7600 | 2.4800 | 2.7200 | 2.7200 | 1,332,100 |
Oct 24, 2022 | 2.5200 | 2.5400 | 2.4200 | 2.4800 | 2.4800 | 688,200 |
Oct 21, 2022 | 2.5200 | 2.5300 | 2.3600 | 2.4800 | 2.4800 | 1,166,200 |
Oct 20, 2022 | 2.4900 | 2.5850 | 2.4200 | 2.4200 | 2.4200 | 589,400 |
Oct 19, 2022 | 2.5600 | 2.5710 | 2.4300 | 2.4900 | 2.4900 | 829,900 |
Oct 18, 2022 | 2.6300 | 2.7300 | 2.5600 | 2.6000 | 2.6000 | 636,600 |
Oct 17, 2022 | 2.5500 | 2.6750 | 2.5200 | 2.5900 | 2.5900 | 644,900 |
Oct 14, 2022 | 2.5700 | 2.6000 | 2.4400 | 2.4600 | 2.4600 | 1,033,400 |
Oct 13, 2022 | 2.4200 | 2.5600 | 2.3800 | 2.5400 | 2.5400 | 1,563,800 |
Oct 12, 2022 | 2.5400 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 950,100 |
Oct 11, 2022 | 2.5800 | 2.6280 | 2.4500 | 2.5500 | 2.5500 | 1,034,000 |
Oct 10, 2022 | 2.6500 | 2.6700 | 2.5050 | 2.5300 | 2.5300 | 985,900 |
Oct 07, 2022 | 2.8400 | 2.8400 | 2.6500 | 2.6600 | 2.6600 | 1,367,300 |
Oct 06, 2022 | 2.9400 | 3.0100 | 2.8200 | 2.8400 | 2.8400 | 1,777,100 |
Oct 05, 2022 | 3.0700 | 3.0700 | 2.9000 | 2.9500 | 2.9500 | 1,494,800 |
Oct 04, 2022 | 3.1200 | 3.2050 | 3.0650 | 3.1400 | 3.1400 | 1,271,200 |
Oct 03, 2022 | 2.9000 | 3.0900 | 2.8200 | 3.0700 | 3.0700 | 1,572,600 |
Sep 30, 2022 | 2.8500 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 1,455,600 |
Sep 29, 2022 | 3.0100 | 3.0600 | 2.8300 | 2.8500 | 2.8500 | 3,533,800 |
Sep 28, 2022 | 2.9800 | 3.0900 | 2.9700 | 3.0500 | 3.0500 | 1,250,800 |
Sep 27, 2022 | 2.9800 | 3.0800 | 2.9200 | 2.9800 | 2.9800 | 1,563,800 |
Sep 26, 2022 | 2.9700 | 3.1000 | 2.8600 | 2.8700 | 2.8700 | 1,335,300 |
Sep 23, 2022 | 2.9700 | 3.0250 | 2.9200 | 3.0100 | 3.0100 | 2,177,100 |
Sep 22, 2022 | 3.2100 | 3.2800 | 2.9700 | 3.0300 | 3.0300 | 1,651,000 |
Sep 21, 2022 | 3.3400 | 3.3700 | 3.2000 | 3.2500 | 3.2500 | 1,289,800 |
Sep 20, 2022 | 3.4100 | 3.4200 | 3.2800 | 3.3100 | 3.3100 | 1,503,100 |
Sep 19, 2022 | 3.5000 | 3.5600 | 3.4400 | 3.4700 | 3.4700 | 926,900 |
Sep 16, 2022 | 3.6700 | 3.6900 | 3.4550 | 3.5500 | 3.5500 | 2,002,300 |
Sep 15, 2022 | 3.7800 | 3.9000 | 3.7040 | 3.7100 | 3.7100 | 1,014,200 |
Sep 14, 2022 | 3.7500 | 3.8300 | 3.6600 | 3.8200 | 3.8200 | 628,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |