Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 11,577,000 |
26 Jan 2023 | 2.8600 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 15,863,500 |
25 Jan 2023 | 2.8300 | 2.8800 | 2.8200 | 2.8700 | 2.8700 | 16,656,100 |
20 Jan 2023 | 2.7800 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 16,031,500 |
19 Jan 2023 | 2.7500 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 5,908,500 |
18 Jan 2023 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 6,550,000 |
17 Jan 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7400 | 2.7400 | 10,763,700 |
16 Jan 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 4,670,600 |
13 Jan 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 9,780,900 |
12 Jan 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 5,911,600 |
11 Jan 2023 | 2.7700 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 14,686,800 |
10 Jan 2023 | 2.7600 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 7,238,500 |
09 Jan 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 7,647,800 |
06 Jan 2023 | 2.7800 | 2.7800 | 2.7100 | 2.7300 | 2.7300 | 10,672,400 |
05 Jan 2023 | 2.7800 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 13,193,700 |
04 Jan 2023 | 2.7400 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 8,855,700 |
03 Jan 2023 | 2.7400 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 6,652,000 |
30 Dec 2022 | 2.7200 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 6,540,700 |
29 Dec 2022 | 2.6900 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 5,895,200 |
28 Dec 2022 | 2.7000 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 4,637,400 |
27 Dec 2022 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 2,957,700 |
23 Dec 2022 | 2.6700 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 3,950,500 |
22 Dec 2022 | 2.7000 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 9,184,300 |
21 Dec 2022 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 5,995,000 |
20 Dec 2022 | 2.6900 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 8,605,500 |
19 Dec 2022 | 2.7100 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 6,467,200 |
16 Dec 2022 | 2.7500 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 16,670,900 |
15 Dec 2022 | 2.7900 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 8,821,900 |
14 Dec 2022 | 2.7600 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 7,361,800 |
13 Dec 2022 | 2.7200 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 5,801,500 |
12 Dec 2022 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | 4,775,800 |
09 Dec 2022 | 2.7700 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 5,312,100 |
08 Dec 2022 | 2.7600 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 4,437,200 |
07 Dec 2022 | 2.7400 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 6,315,000 |
06 Dec 2022 | 2.7600 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 5,134,800 |
05 Dec 2022 | 2.7600 | 2.8100 | 2.7500 | 2.7900 | 2.7900 | 5,669,300 |
02 Dec 2022 | 2.8100 | 2.8100 | 2.7400 | 2.7500 | 2.7500 | 6,323,800 |
01 Dec 2022 | 2.8000 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 9,580,200 |
30 Nov 2022 | 2.7700 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 15,706,000 |
29 Nov 2022 | 2.7500 | 2.7900 | 2.7200 | 2.7600 | 2.7600 | 11,714,800 |
28 Nov 2022 | 2.7200 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 9,329,600 |
25 Nov 2022 | 2.7100 | 2.7200 | 2.6800 | 2.7100 | 2.7100 | 10,840,300 |
24 Nov 2022 | 2.7100 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 6,768,500 |
23 Nov 2022 | 2.7300 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 8,671,600 |
22 Nov 2022 | 2.7400 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 13,519,400 |
21 Nov 2022 | 2.7400 | 2.7800 | 2.7100 | 2.7300 | 2.7300 | 8,104,500 |
18 Nov 2022 | 2.7700 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 7,367,700 |
17 Nov 2022 | 2.7600 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 9,415,700 |
16 Nov 2022 | 2.7600 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 21,766,400 |
15 Nov 2022 | 2.7800 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 10,422,600 |
14 Nov 2022 | 2.7800 | 2.8300 | 2.7500 | 2.7700 | 2.7700 | 16,352,000 |
11 Nov 2022 | 2.6800 | 2.7800 | 2.6800 | 2.7600 | 2.7600 | 16,898,700 |
10 Nov 2022 | 2.5700 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 5,535,100 |
09 Nov 2022 | 2.5800 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 6,391,800 |
08 Nov 2022 | 2.5700 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 11,262,400 |
07 Nov 2022 | 2.5600 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | 9,112,900 |
04 Nov 2022 | 2.5600 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 15,436,300 |
03 Nov 2022 | 2.6200 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 13,430,900 |
02 Nov 2022 | 2.6300 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 15,708,500 |
01 Nov 2022 | 2.6200 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 6,876,347 |
31 Oct 2022 | 2.6500 | 2.6900 | 2.5900 | 2.6200 | 2.6200 | 15,872,600 |
28 Oct 2022 | 2.6200 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 13,275,700 |
27 Oct 2022 | 2.6100 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 11,526,200 |
26 Oct 2022 | 2.5100 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 12,313,300 |
25 Oct 2022 | 2.4900 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 13,322,100 |
21 Oct 2022 | 2.5400 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 18,531,900 |
20 Oct 2022 | 2.5600 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 9,389,500 |
19 Oct 2022 | 2.6600 | 2.6600 | 2.5700 | 2.5700 | 2.5700 | 15,149,800 |
18 Oct 2022 | 2.6300 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 13,405,600 |
17 Oct 2022 | 2.6000 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 16,821,300 |
14 Oct 2022 | 2.6300 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 13,811,900 |
13 Oct 2022 | 2.6200 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 12,268,500 |
12 Oct 2022 | 2.6500 | 2.6700 | 2.6200 | 2.6200 | 2.6200 | 12,047,500 |
11 Oct 2022 | 2.6300 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 11,602,000 |
10 Oct 2022 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 10,983,371 |
07 Oct 2022 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 8,916,900 |
06 Oct 2022 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 4,196,700 |
05 Oct 2022 | 2.6900 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 9,428,000 |
04 Oct 2022 | 2.6600 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 7,973,300 |
03 Oct 2022 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 9,518,200 |
30 Sept 2022 | 2.6600 | 2.7100 | 2.6100 | 2.6900 | 2.6900 | 19,318,400 |
29 Sept 2022 | 2.6700 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 22,364,100 |
28 Sept 2022 | 2.7000 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 21,853,600 |
27 Sept 2022 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 20,189,600 |
26 Sept 2022 | 2.7500 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 15,526,700 |
23 Sept 2022 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 24,495,600 |
22 Sept 2022 | 2.8000 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 6,808,000 |
21 Sept 2022 | 2.8300 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 10,093,700 |
20 Sept 2022 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 7,125,400 |
19 Sept 2022 | 2.8200 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 10,044,900 |
16 Sept 2022 | 2.8300 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 20,276,000 |
15 Sept 2022 | 2.8800 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 9,573,100 |
14 Sept 2022 | 2.8700 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 7,034,900 |
13 Sept 2022 | 2.8900 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 7,368,400 |
12 Sept 2022 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 5,676,300 |
09 Sept 2022 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 9,251,500 |
08 Sept 2022 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 9,177,700 |
07 Sept 2022 | 2.8300 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 14,452,900 |
06 Sept 2022 | 2.8600 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 6,157,200 |
05 Sept 2022 | 2.8300 | 2.8700 | 2.8200 | 2.8500 | 2.8500 | 9,786,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |