Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 3.1000 | 3.1200 | 3.0750 | 3.1000 | 3.1000 | 1,964,164 |
27 Jan 2023 | 3.1000 | 3.1200 | 3.0750 | 3.1000 | 3.1000 | 1,964,164 |
25 Jan 2023 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 2,716,110 |
24 Jan 2023 | 3.0000 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 2,421,117 |
23 Jan 2023 | 2.9600 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 2,115,722 |
20 Jan 2023 | 3.0100 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 2,120,496 |
19 Jan 2023 | 3.0100 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | 1,024,027 |
18 Jan 2023 | 3.0000 | 3.0300 | 2.9450 | 3.0100 | 3.0100 | 2,270,753 |
17 Jan 2023 | 2.9700 | 3.0600 | 2.9600 | 3.0400 | 3.0400 | 1,651,669 |
16 Jan 2023 | 2.9600 | 2.9700 | 2.9400 | 2.9600 | 2.9600 | 714,147 |
13 Jan 2023 | 2.9600 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 1,284,819 |
12 Jan 2023 | 2.9900 | 3.0100 | 2.9200 | 2.9300 | 2.9300 | 2,190,786 |
11 Jan 2023 | 2.9300 | 2.9700 | 2.9000 | 2.9500 | 2.9500 | 1,806,524 |
10 Jan 2023 | 2.9000 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 865,839 |
09 Jan 2023 | 2.9600 | 2.9600 | 2.9050 | 2.9200 | 2.9200 | 682,288 |
06 Jan 2023 | 2.8600 | 2.9350 | 2.8600 | 2.9100 | 2.9100 | 982,938 |
05 Jan 2023 | 2.9100 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 2,047,034 |
04 Jan 2023 | 2.9000 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 1,236,968 |
03 Jan 2023 | 2.9200 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 1,159,957 |
30 Dec 2022 | 2.9300 | 2.9300 | 2.8750 | 2.8900 | 2.8900 | 980,579 |
29 Dec 2022 | 2.9100 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 1,374,365 |
28 Dec 2022 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 828,183 |
23 Dec 2022 | 2.9600 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 1,251,584 |
22 Dec 2022 | 2.9700 | 2.9850 | 2.9500 | 2.9700 | 2.9700 | 1,205,137 |
21 Dec 2022 | 2.9700 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 2,806,610 |
20 Dec 2022 | 2.9900 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 1,850,016 |
19 Dec 2022 | 3.0300 | 3.0300 | 2.9800 | 2.9800 | 2.9800 | 1,167,469 |
16 Dec 2022 | 3.0000 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 4,563,243 |
15 Dec 2022 | 2.9900 | 3.0350 | 2.9800 | 3.0000 | 3.0000 | 3,006,471 |
14 Dec 2022 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 2,593,247 |
13 Dec 2022 | 3.0800 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 2,204,995 |
12 Dec 2022 | 3.1000 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 2,093,661 |
09 Dec 2022 | 3.1100 | 3.1100 | 3.0650 | 3.1000 | 3.1000 | 1,392,335 |
08 Dec 2022 | 3.1100 | 3.1150 | 3.0700 | 3.0800 | 3.0800 | 1,998,675 |
07 Dec 2022 | 3.1400 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 3,328,614 |
06 Dec 2022 | 3.1400 | 3.1850 | 3.1300 | 3.1700 | 3.1700 | 1,213,614 |
05 Dec 2022 | 3.1100 | 3.1400 | 3.1100 | 3.1300 | 3.1300 | 3,857,912 |
02 Dec 2022 | 3.1400 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 1,941,149 |
01 Dec 2022 | 3.1300 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 1,362,004 |
30 Nov 2022 | 3.1200 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 4,800,926 |
29 Nov 2022 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 1,191,668 |
28 Nov 2022 | 3.1600 | 3.1650 | 3.1200 | 3.1300 | 3.1300 | 1,847,874 |
25 Nov 2022 | 3.1500 | 3.1750 | 3.1100 | 3.1300 | 3.1300 | 1,819,104 |
24 Nov 2022 | 3.1100 | 3.1300 | 3.0700 | 3.1200 | 3.1200 | 2,445,273 |
23 Nov 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 1,388,469 |
22 Nov 2022 | 3.1500 | 3.1650 | 3.1100 | 3.1200 | 3.1200 | 1,342,138 |
21 Nov 2022 | 3.1800 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 1,374,648 |
18 Nov 2022 | 3.1000 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 5,787,296 |
17 Nov 2022 | 3.0600 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 1,989,974 |
16 Nov 2022 | 3.0200 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 2,051,618 |
15 Nov 2022 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 981,420 |
14 Nov 2022 | 3.0300 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 1,407,028 |
11 Nov 2022 | 2.9700 | 3.0150 | 2.9500 | 3.0000 | 3.0000 | 2,903,083 |
10 Nov 2022 | 2.9200 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 2,135,275 |
09 Nov 2022 | 2.9600 | 2.9700 | 2.8800 | 2.9400 | 2.9400 | 3,088,755 |
08 Nov 2022 | 2.9000 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 1,667,845 |
07 Nov 2022 | 2.9400 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 1,576,303 |
04 Nov 2022 | 3.0000 | 3.0200 | 2.9200 | 2.9200 | 2.9200 | 1,707,287 |
03 Nov 2022 | 3.0200 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 1,176,910 |
02 Nov 2022 | 3.1000 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 1,434,977 |
01 Nov 2022 | 3.0400 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 2,235,190 |
31 Oct 2022 | 3.1200 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 2,871,795 |
28 Oct 2022 | 3.0800 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 2,635,599 |
27 Oct 2022 | 3.1000 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 885,697 |
26 Oct 2022 | 3.1200 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 892,914 |
25 Oct 2022 | 3.1300 | 3.1500 | 3.1050 | 3.1200 | 3.1200 | 917,471 |
24 Oct 2022 | 3.1300 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 1,346,466 |
21 Oct 2022 | 3.0400 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 3,114,830 |
20 Oct 2022 | 3.0600 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 1,913,959 |
19 Oct 2022 | 3.0800 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 1,074,649 |
18 Oct 2022 | 3.0400 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 1,090,660 |
17 Oct 2022 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 1,068,540 |
14 Oct 2022 | 3.0200 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 1,340,522 |
13 Oct 2022 | 2.9900 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 1,731,434 |
12 Oct 2022 | 3.0200 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 1,394,544 |
11 Oct 2022 | 3.0400 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 1,513,331 |
10 Oct 2022 | 3.0500 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 794,750 |
07 Oct 2022 | 3.1100 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 1,474,147 |
06 Oct 2022 | 3.0700 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 1,002,295 |
05 Oct 2022 | 3.0800 | 3.1300 | 3.0700 | 3.1100 | 3.1100 | 1,974,031 |
04 Oct 2022 | 3.0100 | 3.0700 | 3.0050 | 3.0600 | 3.0600 | 1,932,282 |
03 Oct 2022 | 2.9700 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 2,038,996 |
30 Sept 2022 | 2.9800 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 4,464,248 |
29 Sept 2022 | 3.0300 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 1,328,756 |
28 Sept 2022 | 3.0100 | 3.0400 | 2.9700 | 2.9700 | 2.9700 | 2,393,850 |
27 Sept 2022 | 3.0600 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 3,748,028 |
26 Sept 2022 | 3.0500 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 3,335,067 |
23 Sept 2022 | 3.1500 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 3,079,786 |
21 Sept 2022 | 3.1800 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 2,924,455 |
20 Sept 2022 | 3.2800 | 3.2900 | 3.1950 | 3.2200 | 3.2200 | 3,634,850 |
19 Sept 2022 | 3.3000 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 3,756,629 |
16 Sept 2022 | 3.2800 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 5,057,284 |
15 Sept 2022 | 3.3400 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 2,718,339 |
14 Sept 2022 | 3.2800 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 3,503,825 |
13 Sept 2022 | 3.3200 | 3.3950 | 3.3150 | 3.3700 | 3.3700 | 3,681,635 |
12 Sept 2022 | 3.3100 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 2,134,268 |
09 Sept 2022 | 3.2100 | 3.3250 | 3.2100 | 3.3000 | 3.3000 | 2,774,248 |
08 Sept 2022 | 3.2400 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 2,519,127 |
07 Sept 2022 | 3.2000 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 3,620,446 |
06 Sept 2022 | 3.2200 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 4,678,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |