Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 3.0100 | 3.0300 | 2.7300 | 2.9900 | 2.9900 | 1,244,814 |
17 Mar 2023 | 2.8800 | 3.0600 | 2.8400 | 3.0400 | 3.0400 | 709,000 |
16 Mar 2023 | 2.8300 | 2.9800 | 2.8100 | 2.9300 | 2.9300 | 856,000 |
15 Mar 2023 | 2.8100 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 988,800 |
14 Mar 2023 | 2.9500 | 3.0000 | 2.8200 | 2.9000 | 2.9000 | 806,100 |
13 Mar 2023 | 2.8900 | 2.9800 | 2.8600 | 2.9600 | 2.9600 | 690,700 |
10 Mar 2023 | 2.8400 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 506,200 |
09 Mar 2023 | 2.7900 | 2.9090 | 2.7350 | 2.7900 | 2.7900 | 902,400 |
08 Mar 2023 | 2.8600 | 2.9400 | 2.7900 | 2.8300 | 2.8300 | 900,200 |
07 Mar 2023 | 2.9300 | 3.0400 | 2.8000 | 2.8600 | 2.8600 | 970,900 |
06 Mar 2023 | 3.0500 | 3.0550 | 2.9400 | 3.0100 | 3.0100 | 764,500 |
03 Mar 2023 | 3.0500 | 3.1000 | 3.0000 | 3.0400 | 3.0400 | 500,600 |
02 Mar 2023 | 3.0300 | 3.0910 | 3.0030 | 3.0400 | 3.0400 | 496,000 |
01 Mar 2023 | 3.0600 | 3.2500 | 2.9900 | 3.0300 | 3.0300 | 1,095,500 |
28 Feb 2023 | 3.0300 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 658,300 |
27 Feb 2023 | 3.0600 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 685,100 |
24 Feb 2023 | 2.9500 | 3.1000 | 2.9500 | 3.0600 | 3.0600 | 729,300 |
23 Feb 2023 | 3.0600 | 3.1900 | 3.0050 | 3.0400 | 3.0400 | 1,053,800 |
22 Feb 2023 | 2.9500 | 3.0950 | 2.9500 | 3.0400 | 3.0400 | 780,600 |
21 Feb 2023 | 3.0200 | 3.0800 | 2.9200 | 2.9700 | 2.9700 | 769,700 |
17 Feb 2023 | 3.0000 | 3.0940 | 2.9300 | 3.0700 | 3.0700 | 914,000 |
16 Feb 2023 | 2.9900 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 642,600 |
15 Feb 2023 | 3.0600 | 3.0950 | 2.9700 | 3.0400 | 3.0400 | 465,900 |
14 Feb 2023 | 2.8200 | 3.0700 | 2.8100 | 3.0100 | 3.0100 | 515,300 |
13 Feb 2023 | 2.8900 | 3.0400 | 2.7800 | 2.8500 | 2.8500 | 897,900 |
10 Feb 2023 | 3.0400 | 3.1100 | 2.8800 | 2.9000 | 2.9000 | 1,228,900 |
09 Feb 2023 | 3.1100 | 3.1400 | 2.9850 | 3.0500 | 3.0500 | 927,300 |
08 Feb 2023 | 3.1100 | 3.2800 | 2.9800 | 3.0500 | 3.0500 | 1,145,400 |
07 Feb 2023 | 3.0800 | 3.1400 | 2.9800 | 3.0500 | 3.0500 | 847,700 |
06 Feb 2023 | 3.0600 | 3.1100 | 2.9600 | 3.0500 | 3.0500 | 658,000 |
03 Feb 2023 | 3.2800 | 3.3000 | 3.0100 | 3.1100 | 3.1100 | 822,100 |
02 Feb 2023 | 3.1900 | 3.2900 | 3.1200 | 3.2900 | 3.2900 | 899,700 |
01 Feb 2023 | 3.0700 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 590,100 |
31 Jan 2023 | 3.0000 | 3.2000 | 2.9100 | 3.1500 | 3.1500 | 634,200 |
30 Jan 2023 | 2.9500 | 3.0100 | 2.7600 | 2.9900 | 2.9900 | 576,100 |
27 Jan 2023 | 3.0300 | 3.1250 | 2.9800 | 3.0000 | 3.0000 | 674,400 |
26 Jan 2023 | 2.9900 | 3.1200 | 2.9550 | 3.1000 | 3.1000 | 657,500 |
25 Jan 2023 | 3.0000 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 596,700 |
24 Jan 2023 | 3.0500 | 3.0600 | 2.9200 | 3.0200 | 3.0200 | 767,800 |
23 Jan 2023 | 3.2600 | 3.2600 | 2.9700 | 3.0600 | 3.0600 | 973,900 |
20 Jan 2023 | 3.0200 | 3.2900 | 2.9300 | 3.2800 | 3.2800 | 1,945,100 |
19 Jan 2023 | 2.9200 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 561,000 |
18 Jan 2023 | 2.9600 | 3.0200 | 2.8700 | 3.0000 | 3.0000 | 693,300 |
17 Jan 2023 | 3.1300 | 3.1300 | 2.9500 | 2.9500 | 2.9500 | 540,900 |
13 Jan 2023 | 3.1300 | 3.3000 | 3.0000 | 3.1900 | 3.1900 | 1,098,100 |
12 Jan 2023 | 2.9300 | 3.1700 | 2.9300 | 3.1300 | 3.1300 | 616,500 |
11 Jan 2023 | 3.0300 | 3.1500 | 2.9100 | 2.9700 | 2.9700 | 1,062,200 |
10 Jan 2023 | 3.1300 | 3.2150 | 3.0000 | 3.0900 | 3.0900 | 595,500 |
09 Jan 2023 | 3.2800 | 3.2880 | 3.0400 | 3.1300 | 3.1300 | 590,500 |
06 Jan 2023 | 3.0500 | 3.3100 | 2.9000 | 3.3000 | 3.3000 | 1,051,800 |
05 Jan 2023 | 3.2400 | 3.2800 | 3.0000 | 3.1200 | 3.1200 | 793,900 |
04 Jan 2023 | 3.2200 | 3.3400 | 3.1500 | 3.3000 | 3.3000 | 684,400 |
03 Jan 2023 | 3.2200 | 3.3100 | 2.9400 | 3.2400 | 3.2400 | 839,500 |
30 Dec 2022 | 3.0800 | 3.3300 | 2.9200 | 3.3300 | 3.3300 | 1,547,100 |
29 Dec 2022 | 2.9800 | 3.3600 | 2.8000 | 3.3600 | 3.3600 | 1,447,600 |
28 Dec 2022 | 3.2700 | 3.2700 | 2.8200 | 3.0500 | 3.0500 | 818,700 |
27 Dec 2022 | 3.0300 | 3.3000 | 2.7500 | 3.2600 | 3.2600 | 1,342,800 |
23 Dec 2022 | 2.8100 | 3.2000 | 2.6300 | 3.0500 | 3.0500 | 1,719,900 |
22 Dec 2022 | 2.4400 | 2.8100 | 2.3500 | 2.7800 | 2.7800 | 879,800 |
21 Dec 2022 | 2.2800 | 2.5000 | 2.2000 | 2.4900 | 2.4900 | 767,900 |
20 Dec 2022 | 2.2600 | 2.2800 | 2.1300 | 2.2800 | 2.2800 | 157,700 |
19 Dec 2022 | 2.1900 | 2.3000 | 2.1900 | 2.2600 | 2.2600 | 393,700 |
16 Dec 2022 | 2.1100 | 2.2300 | 2.1000 | 2.1900 | 2.1900 | 316,600 |
15 Dec 2022 | 2.0600 | 2.1700 | 2.0000 | 2.1600 | 2.1600 | 244,800 |
14 Dec 2022 | 2.1100 | 2.1600 | 1.9400 | 2.0900 | 2.0900 | 439,700 |
13 Dec 2022 | 2.2500 | 2.3000 | 1.9500 | 2.1600 | 2.1600 | 502,200 |
12 Dec 2022 | 2.1900 | 2.2100 | 2.0000 | 2.1700 | 2.1700 | 353,900 |
09 Dec 2022 | 2.2100 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 371,900 |
08 Dec 2022 | 2.0600 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 555,400 |
07 Dec 2022 | 2.0400 | 2.1000 | 1.8320 | 2.0100 | 2.0100 | 734,000 |
06 Dec 2022 | 1.9500 | 2.1200 | 1.8110 | 2.0800 | 2.0800 | 1,225,600 |
05 Dec 2022 | 1.6200 | 2.1500 | 1.6200 | 1.8300 | 1.8300 | 1,211,800 |
02 Dec 2022 | 1.5700 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 206,200 |
01 Dec 2022 | 1.6600 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 67,700 |
30 Nov 2022 | 1.6400 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 139,900 |
29 Nov 2022 | 1.6400 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 105,800 |
28 Nov 2022 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 119,700 |
25 Nov 2022 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 38,100 |
23 Nov 2022 | 1.5200 | 1.6500 | 1.4900 | 1.6100 | 1.6100 | 41,300 |
22 Nov 2022 | 1.6300 | 1.6300 | 1.5000 | 1.5100 | 1.5100 | 59,000 |
21 Nov 2022 | 1.5700 | 1.6200 | 1.4400 | 1.6000 | 1.6000 | 69,600 |
18 Nov 2022 | 1.6200 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 365,300 |
17 Nov 2022 | 1.5600 | 1.6450 | 1.5600 | 1.6000 | 1.6000 | 47,300 |
16 Nov 2022 | 1.6000 | 1.6300 | 1.5520 | 1.6100 | 1.6100 | 101,000 |
15 Nov 2022 | 1.6300 | 1.6610 | 1.5700 | 1.6000 | 1.6000 | 350,300 |
14 Nov 2022 | 1.5900 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 49,500 |
11 Nov 2022 | 1.6100 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 489,200 |
10 Nov 2022 | 1.3900 | 1.6400 | 1.3900 | 1.6400 | 1.6400 | 110,700 |
09 Nov 2022 | 1.3900 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 16,300 |
08 Nov 2022 | 1.3700 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 42,100 |
07 Nov 2022 | 1.4900 | 1.5180 | 1.3300 | 1.3300 | 1.3300 | 220,900 |
04 Nov 2022 | 1.4900 | 1.5300 | 1.4000 | 1.4900 | 1.4900 | 389,600 |
03 Nov 2022 | 1.4300 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 709,600 |
02 Nov 2022 | 1.4800 | 1.4800 | 1.3200 | 1.4400 | 1.4400 | 404,200 |
01 Nov 2022 | 1.3200 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 268,000 |
31 Oct 2022 | 1.5100 | 1.5100 | 1.2100 | 1.3000 | 1.3000 | 332,800 |
28 Oct 2022 | 1.3500 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 303,500 |
27 Oct 2022 | 1.4300 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 84,900 |
26 Oct 2022 | 1.3800 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 80,500 |
25 Oct 2022 | 1.3900 | 1.4270 | 1.3400 | 1.3600 | 1.3600 | 118,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |