Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 2.7100 | 2.8600 | 2.6800 | 2.7800 | 2.7800 | 856,500 |
25 Jan 2023 | 2.6800 | 2.7400 | 2.5700 | 2.7200 | 2.7200 | 843,100 |
24 Jan 2023 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 1,090,700 |
23 Jan 2023 | 2.8200 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 1,047,000 |
20 Jan 2023 | 2.9000 | 2.9400 | 2.7850 | 2.8200 | 2.8200 | 1,205,700 |
19 Jan 2023 | 2.9700 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 1,089,800 |
18 Jan 2023 | 3.1000 | 3.1390 | 2.9800 | 3.0000 | 3.0000 | 1,042,600 |
17 Jan 2023 | 3.0500 | 3.1620 | 3.0400 | 3.1000 | 3.1000 | 1,483,200 |
13 Jan 2023 | 3.0700 | 3.2500 | 2.9750 | 3.0400 | 3.0400 | 2,458,400 |
12 Jan 2023 | 3.1700 | 3.1700 | 2.9500 | 3.1000 | 3.1000 | 1,288,300 |
11 Jan 2023 | 3.1400 | 3.1790 | 3.0600 | 3.1400 | 3.1400 | 1,518,400 |
10 Jan 2023 | 3.0000 | 3.1300 | 2.9400 | 3.1100 | 3.1100 | 580,900 |
09 Jan 2023 | 2.9600 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 585,800 |
06 Jan 2023 | 2.9600 | 2.9700 | 2.8000 | 2.9400 | 2.9400 | 831,600 |
05 Jan 2023 | 2.9600 | 2.9900 | 2.8650 | 2.9300 | 2.9300 | 543,800 |
04 Jan 2023 | 2.9400 | 3.0400 | 2.9000 | 3.0200 | 3.0200 | 578,000 |
03 Jan 2023 | 2.9900 | 3.1750 | 2.8450 | 2.9200 | 2.9200 | 716,200 |
30 Dec 2022 | 2.9600 | 3.0700 | 2.9350 | 3.0100 | 3.0100 | 603,300 |
29 Dec 2022 | 2.8500 | 3.0400 | 2.8080 | 3.0300 | 3.0300 | 824,000 |
28 Dec 2022 | 2.8800 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 598,300 |
27 Dec 2022 | 2.9600 | 2.9900 | 2.8400 | 2.9200 | 2.9200 | 556,200 |
23 Dec 2022 | 2.9700 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 474,100 |
22 Dec 2022 | 2.9300 | 3.0000 | 2.8400 | 2.9700 | 2.9700 | 840,600 |
21 Dec 2022 | 2.8300 | 3.0100 | 2.7900 | 2.9600 | 2.9600 | 828,800 |
20 Dec 2022 | 2.7400 | 2.9100 | 2.7400 | 2.8000 | 2.8000 | 1,085,700 |
19 Dec 2022 | 2.7900 | 2.8100 | 2.6750 | 2.7800 | 2.7800 | 996,700 |
16 Dec 2022 | 2.9400 | 3.0030 | 2.7700 | 2.7900 | 2.7900 | 1,228,300 |
15 Dec 2022 | 3.0700 | 3.1500 | 2.9200 | 2.9400 | 2.9400 | 1,389,400 |
14 Dec 2022 | 2.9800 | 3.3400 | 2.9700 | 3.1200 | 3.1200 | 1,797,500 |
13 Dec 2022 | 2.8500 | 3.0200 | 2.8280 | 3.0100 | 3.0100 | 1,632,200 |
12 Dec 2022 | 2.6800 | 2.7150 | 2.6300 | 2.7000 | 2.7000 | 760,800 |
09 Dec 2022 | 2.7700 | 2.7730 | 2.6700 | 2.7000 | 2.7000 | 907,000 |
08 Dec 2022 | 2.8100 | 2.8900 | 2.7300 | 2.7800 | 2.7800 | 699,700 |
07 Dec 2022 | 2.7300 | 2.8450 | 2.7100 | 2.8100 | 2.8100 | 2,052,300 |
06 Dec 2022 | 2.8300 | 2.8300 | 2.7000 | 2.7300 | 2.7300 | 1,187,300 |
05 Dec 2022 | 2.9400 | 3.0200 | 2.7300 | 2.8200 | 2.8200 | 1,137,500 |
02 Dec 2022 | 2.9500 | 3.0200 | 2.8450 | 3.0100 | 3.0100 | 628,700 |
01 Dec 2022 | 2.8900 | 3.0900 | 2.8700 | 2.9900 | 2.9900 | 1,247,100 |
30 Nov 2022 | 2.7400 | 2.8800 | 2.6350 | 2.8800 | 2.8800 | 1,804,400 |
29 Nov 2022 | 2.7400 | 2.7950 | 2.6700 | 2.7100 | 2.7100 | 746,000 |
28 Nov 2022 | 2.8500 | 2.8500 | 2.7250 | 2.7500 | 2.7500 | 818,600 |
25 Nov 2022 | 2.7300 | 2.8700 | 2.7150 | 2.8600 | 2.8600 | 497,800 |
23 Nov 2022 | 2.7600 | 2.8100 | 2.6900 | 2.7400 | 2.7400 | 989,100 |
22 Nov 2022 | 2.8800 | 2.9200 | 2.7550 | 2.7800 | 2.7800 | 864,700 |
21 Nov 2022 | 3.0700 | 3.1000 | 2.7600 | 2.9100 | 2.9100 | 1,837,200 |
18 Nov 2022 | 3.3200 | 3.3290 | 3.0600 | 3.1200 | 3.1200 | 572,900 |
17 Nov 2022 | 3.1900 | 3.3100 | 3.1400 | 3.2500 | 3.2500 | 968,900 |
16 Nov 2022 | 3.3600 | 3.3700 | 3.2400 | 3.2700 | 3.2700 | 626,000 |
15 Nov 2022 | 3.3900 | 3.5400 | 3.3800 | 3.4500 | 3.4500 | 813,600 |
14 Nov 2022 | 3.1600 | 3.3650 | 3.0100 | 3.3400 | 3.3400 | 1,357,400 |
11 Nov 2022 | 2.9800 | 3.3550 | 2.9100 | 3.3500 | 3.3500 | 1,672,400 |
10 Nov 2022 | 3.3000 | 3.3000 | 2.8000 | 2.8900 | 2.8900 | 2,729,000 |
09 Nov 2022 | 3.4200 | 3.4200 | 3.1300 | 3.1300 | 3.1300 | 924,100 |
08 Nov 2022 | 3.3900 | 3.4500 | 3.2850 | 3.4300 | 3.4300 | 1,031,400 |
07 Nov 2022 | 3.2400 | 3.3900 | 3.1700 | 3.3500 | 3.3500 | 868,500 |
04 Nov 2022 | 3.1600 | 3.2050 | 3.0350 | 3.1800 | 3.1800 | 766,200 |
03 Nov 2022 | 3.1100 | 3.1500 | 3.0450 | 3.0900 | 3.0900 | 661,300 |
02 Nov 2022 | 3.4400 | 3.4400 | 3.1500 | 3.1500 | 3.1500 | 655,900 |
01 Nov 2022 | 3.3500 | 3.4600 | 3.3350 | 3.4300 | 3.4300 | 655,200 |
31 Oct 2022 | 3.3200 | 3.4000 | 3.2400 | 3.3100 | 3.3100 | 714,100 |
28 Oct 2022 | 3.2600 | 3.4350 | 3.1950 | 3.3300 | 3.3300 | 1,146,200 |
27 Oct 2022 | 3.3350 | 3.4450 | 3.2300 | 3.2500 | 3.2500 | 950,900 |
26 Oct 2022 | 3.3300 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 1,077,800 |
25 Oct 2022 | 3.0700 | 3.4200 | 3.0700 | 3.3300 | 3.3300 | 1,278,200 |
24 Oct 2022 | 3.2200 | 3.2300 | 2.8100 | 3.0700 | 3.0700 | 4,190,900 |
21 Oct 2022 | 3.2000 | 3.2100 | 3.0700 | 3.2100 | 3.2100 | 854,400 |
20 Oct 2022 | 3.3500 | 3.4280 | 3.2000 | 3.2000 | 3.2000 | 1,093,300 |
19 Oct 2022 | 3.4900 | 3.5240 | 3.3300 | 3.3600 | 3.3600 | 884,800 |
18 Oct 2022 | 3.4900 | 3.7400 | 3.4800 | 3.5000 | 3.5000 | 1,085,400 |
17 Oct 2022 | 3.4200 | 3.4500 | 3.3100 | 3.4100 | 3.4100 | 704,800 |
14 Oct 2022 | 3.5700 | 3.6900 | 3.2900 | 3.3100 | 3.3100 | 971,300 |
13 Oct 2022 | 3.2600 | 3.5200 | 3.2100 | 3.4900 | 3.4900 | 1,552,200 |
12 Oct 2022 | 3.3700 | 3.4750 | 3.2700 | 3.3700 | 3.3700 | 1,359,700 |
11 Oct 2022 | 3.3500 | 3.4850 | 3.2750 | 3.3700 | 3.3700 | 1,132,200 |
10 Oct 2022 | 3.3400 | 3.4400 | 3.3000 | 3.3800 | 3.3800 | 1,246,900 |
07 Oct 2022 | 3.4500 | 3.5000 | 3.3100 | 3.3400 | 3.3400 | 814,300 |
06 Oct 2022 | 3.5700 | 3.7070 | 3.5000 | 3.5100 | 3.5100 | 746,800 |
05 Oct 2022 | 3.6400 | 3.6400 | 3.4700 | 3.6000 | 3.6000 | 656,000 |
04 Oct 2022 | 3.5700 | 3.7100 | 3.5700 | 3.6500 | 3.6500 | 727,500 |
03 Oct 2022 | 3.4800 | 3.5300 | 3.3400 | 3.4800 | 3.4800 | 1,020,200 |
30 Sept 2022 | 3.4100 | 3.6300 | 3.2850 | 3.5000 | 3.5000 | 1,534,200 |
29 Sept 2022 | 3.7100 | 3.7400 | 3.3630 | 3.4000 | 3.4000 | 1,009,900 |
28 Sept 2022 | 3.7400 | 3.8700 | 3.7100 | 3.7800 | 3.7800 | 1,282,600 |
27 Sept 2022 | 3.6700 | 3.7700 | 3.5850 | 3.7400 | 3.7400 | 1,293,400 |
26 Sept 2022 | 3.5600 | 3.7500 | 3.5150 | 3.5900 | 3.5900 | 1,787,900 |
23 Sept 2022 | 3.6500 | 3.7900 | 3.4900 | 3.6000 | 3.6000 | 1,489,600 |
22 Sept 2022 | 3.8300 | 3.8550 | 3.6300 | 3.7100 | 3.7100 | 2,091,400 |
21 Sept 2022 | 3.7400 | 3.9700 | 3.6350 | 3.8300 | 3.8300 | 1,402,600 |
20 Sept 2022 | 3.8600 | 3.9000 | 3.7000 | 3.7200 | 3.7200 | 1,290,100 |
19 Sept 2022 | 3.8400 | 3.9600 | 3.7700 | 3.9100 | 3.9100 | 1,251,900 |
16 Sept 2022 | 4.0600 | 4.0600 | 3.8300 | 3.9100 | 3.9100 | 3,031,600 |
15 Sept 2022 | 4.0600 | 4.3100 | 4.0400 | 4.1100 | 4.1100 | 1,450,900 |
14 Sept 2022 | 4.0800 | 4.1200 | 3.8850 | 4.1000 | 4.1000 | 1,519,300 |
13 Sept 2022 | 3.8600 | 4.0990 | 3.8000 | 4.0500 | 4.0500 | 1,297,200 |
12 Sept 2022 | 4.2400 | 4.3150 | 3.9800 | 4.0000 | 4.0000 | 1,842,600 |
09 Sept 2022 | 4.1300 | 4.2950 | 4.0800 | 4.2200 | 4.2200 | 724,600 |
08 Sept 2022 | 4.0500 | 4.1450 | 3.9600 | 4.0600 | 4.0600 | 916,500 |
07 Sept 2022 | 3.8000 | 4.3230 | 3.7800 | 4.1400 | 4.1400 | 2,747,000 |
06 Sept 2022 | 3.5200 | 3.8450 | 3.4400 | 3.7800 | 3.7800 | 1,678,200 |
02 Sept 2022 | 3.6000 | 3.6700 | 3.4310 | 3.5200 | 3.5200 | 1,573,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |