Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 2.9800 | 3.0300 | 2.8600 | 2.9700 | 2.9700 | 26,600 |
03 Feb 2023 | 3.1900 | 3.1900 | 2.9600 | 2.9900 | 2.9900 | 36,700 |
02 Feb 2023 | 2.9900 | 3.0200 | 2.8400 | 2.9500 | 2.9500 | 38,500 |
01 Feb 2023 | 2.9600 | 2.9600 | 2.8300 | 2.9000 | 2.9000 | 27,000 |
31 Jan 2023 | 2.8800 | 2.9590 | 2.7150 | 2.8300 | 2.8300 | 39,200 |
30 Jan 2023 | 3.0100 | 3.3400 | 2.7500 | 2.8500 | 2.8500 | 22,500 |
27 Jan 2023 | 3.1000 | 3.2800 | 2.8900 | 2.9500 | 2.9500 | 39,100 |
26 Jan 2023 | 2.9900 | 3.0890 | 2.9900 | 3.0450 | 3.0450 | 14,700 |
25 Jan 2023 | 2.8300 | 3.0450 | 2.8300 | 2.9400 | 2.9400 | 44,800 |
24 Jan 2023 | 2.8550 | 2.8740 | 2.7700 | 2.8300 | 2.8300 | 24,400 |
23 Jan 2023 | 2.8200 | 2.8900 | 2.7000 | 2.8300 | 2.8300 | 45,600 |
20 Jan 2023 | 2.8400 | 2.8400 | 2.6600 | 2.7100 | 2.7100 | 36,600 |
19 Jan 2023 | 2.7200 | 2.7500 | 2.6630 | 2.7100 | 2.7100 | 46,400 |
18 Jan 2023 | 2.7700 | 2.8000 | 2.6100 | 2.7200 | 2.7200 | 94,500 |
17 Jan 2023 | 2.7600 | 2.7610 | 2.6700 | 2.7400 | 2.7400 | 49,500 |
13 Jan 2023 | 2.8100 | 2.8100 | 2.6200 | 2.7300 | 2.7300 | 28,900 |
12 Jan 2023 | 2.7100 | 2.7300 | 2.6200 | 2.7300 | 2.7300 | 99,700 |
11 Jan 2023 | 2.5100 | 2.6750 | 2.5100 | 2.6600 | 2.6600 | 30,400 |
10 Jan 2023 | 2.5200 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 37,600 |
09 Jan 2023 | 2.4900 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 36,800 |
06 Jan 2023 | 2.4500 | 2.4900 | 2.4200 | 2.4600 | 2.4600 | 35,500 |
05 Jan 2023 | 2.4100 | 2.4800 | 2.3600 | 2.4500 | 2.4500 | 35,900 |
04 Jan 2023 | 2.3700 | 2.4900 | 2.3300 | 2.4100 | 2.4100 | 43,100 |
03 Jan 2023 | 2.4200 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 16,600 |
30 Dec 2022 | 2.3500 | 2.4350 | 2.3500 | 2.3500 | 2.3500 | 80,100 |
29 Dec 2022 | 2.2000 | 2.3900 | 2.1800 | 2.3900 | 2.3900 | 345,100 |
28 Dec 2022 | 2.3500 | 2.3700 | 2.1100 | 2.1100 | 2.1100 | 121,800 |
27 Dec 2022 | 2.4600 | 2.4600 | 2.3100 | 2.3900 | 2.3900 | 58,900 |
23 Dec 2022 | 2.4700 | 2.4700 | 2.3300 | 2.4000 | 2.4000 | 42,000 |
22 Dec 2022 | 2.1700 | 2.4700 | 2.1200 | 2.4700 | 2.4700 | 67,100 |
21 Dec 2022 | 2.1700 | 2.2100 | 2.0200 | 2.1000 | 2.1000 | 33,300 |
20 Dec 2022 | 2.1500 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 33,100 |
19 Dec 2022 | 2.3500 | 2.3600 | 2.1000 | 2.1600 | 2.1600 | 61,700 |
16 Dec 2022 | 2.3300 | 2.4470 | 2.2900 | 2.2900 | 2.2900 | 13,800 |
15 Dec 2022 | 2.2900 | 2.3800 | 2.2600 | 2.3700 | 2.3700 | 11,900 |
14 Dec 2022 | 2.3300 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 54,000 |
13 Dec 2022 | 2.4400 | 2.4810 | 2.3000 | 2.3700 | 2.3700 | 29,800 |
12 Dec 2022 | 2.3500 | 2.4200 | 2.2300 | 2.3500 | 2.3500 | 15,200 |
09 Dec 2022 | 2.3400 | 2.4150 | 2.3300 | 2.3700 | 2.3700 | 11,800 |
08 Dec 2022 | 2.2300 | 2.3800 | 2.1800 | 2.3800 | 2.3800 | 9,000 |
07 Dec 2022 | 2.2000 | 2.5000 | 2.1800 | 2.2500 | 2.2500 | 30,700 |
06 Dec 2022 | 2.5800 | 2.5800 | 2.2700 | 2.3000 | 2.3000 | 22,700 |
05 Dec 2022 | 2.4400 | 2.4400 | 2.3000 | 2.3200 | 2.3200 | 34,500 |
02 Dec 2022 | 2.2500 | 2.3800 | 2.1920 | 2.3450 | 2.3450 | 27,400 |
01 Dec 2022 | 2.3200 | 2.3200 | 2.1500 | 2.2700 | 2.2700 | 91,700 |
30 Nov 2022 | 2.3600 | 2.4500 | 2.2100 | 2.2400 | 2.2400 | 27,100 |
29 Nov 2022 | 2.3800 | 2.5000 | 2.3100 | 2.3500 | 2.3500 | 12,700 |
28 Nov 2022 | 2.3400 | 2.4770 | 2.3100 | 2.3700 | 2.3700 | 9,300 |
25 Nov 2022 | 2.3800 | 2.6000 | 2.3300 | 2.4000 | 2.4000 | 10,700 |
23 Nov 2022 | 2.3100 | 2.4000 | 2.3000 | 2.3800 | 2.3800 | 7,500 |
22 Nov 2022 | 2.3600 | 2.3800 | 2.2400 | 2.3100 | 2.3100 | 95,500 |
21 Nov 2022 | 2.2400 | 2.3200 | 2.1800 | 2.3100 | 2.3100 | 21,000 |
18 Nov 2022 | 2.2600 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 17,900 |
17 Nov 2022 | 2.2800 | 2.3000 | 2.0800 | 2.2600 | 2.2600 | 95,900 |
16 Nov 2022 | 2.5500 | 2.5500 | 2.2000 | 2.4100 | 2.4100 | 65,900 |
15 Nov 2022 | 2.5000 | 2.5900 | 2.3700 | 2.5900 | 2.5900 | 50,800 |
14 Nov 2022 | 2.3100 | 2.5800 | 2.3000 | 2.4600 | 2.4600 | 68,000 |
11 Nov 2022 | 2.2800 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 76,300 |
10 Nov 2022 | 2.3700 | 2.4800 | 2.1200 | 2.3500 | 2.3500 | 117,800 |
09 Nov 2022 | 2.2500 | 2.3920 | 2.2200 | 2.2300 | 2.2300 | 21,200 |
08 Nov 2022 | 2.6000 | 2.6040 | 2.1650 | 2.3100 | 2.3100 | 54,200 |
07 Nov 2022 | 2.6000 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 29,500 |
04 Nov 2022 | 2.7400 | 2.8300 | 2.6500 | 2.6500 | 2.6500 | 10,400 |
03 Nov 2022 | 2.7000 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 11,400 |
02 Nov 2022 | 2.7500 | 2.9200 | 2.7000 | 2.7400 | 2.7400 | 31,500 |
01 Nov 2022 | 2.8200 | 2.8200 | 2.7100 | 2.7600 | 2.7600 | 23,900 |
31 Oct 2022 | 2.7800 | 2.8300 | 2.7100 | 2.7700 | 2.7700 | 31,800 |
28 Oct 2022 | 2.8300 | 2.8300 | 2.6500 | 2.7500 | 2.7500 | 37,600 |
27 Oct 2022 | 2.8100 | 2.9460 | 2.7120 | 2.8100 | 2.8100 | 119,700 |
26 Oct 2022 | 2.7100 | 2.9100 | 2.7100 | 2.8400 | 2.8400 | 33,400 |
25 Oct 2022 | 2.7100 | 2.7730 | 2.5900 | 2.7600 | 2.7600 | 23,400 |
24 Oct 2022 | 2.8200 | 2.8200 | 2.6200 | 2.7000 | 2.7000 | 33,400 |
21 Oct 2022 | 2.6800 | 2.7900 | 2.6510 | 2.7900 | 2.7900 | 19,700 |
20 Oct 2022 | 2.8900 | 2.9000 | 2.6100 | 2.7200 | 2.7200 | 95,800 |
19 Oct 2022 | 2.9400 | 2.9700 | 2.7000 | 2.9100 | 2.9100 | 28,900 |
18 Oct 2022 | 2.8900 | 3.0500 | 2.8000 | 2.8600 | 2.8600 | 28,700 |
17 Oct 2022 | 2.7900 | 2.9000 | 2.6730 | 2.8400 | 2.8400 | 15,500 |
14 Oct 2022 | 2.7600 | 2.8300 | 2.6900 | 2.7400 | 2.7400 | 6,000 |
13 Oct 2022 | 2.7500 | 2.8300 | 2.6200 | 2.7500 | 2.7500 | 16,700 |
12 Oct 2022 | 2.8200 | 2.9300 | 2.5500 | 2.7100 | 2.7100 | 28,100 |
11 Oct 2022 | 2.9700 | 3.2600 | 2.6800 | 2.9000 | 2.9000 | 13,200 |
10 Oct 2022 | 3.0900 | 3.1300 | 2.9500 | 2.9600 | 2.9600 | 5,100 |
07 Oct 2022 | 3.2700 | 3.3000 | 3.0600 | 3.1000 | 3.1000 | 4,700 |
06 Oct 2022 | 3.2700 | 3.3600 | 3.2200 | 3.3100 | 3.3100 | 7,200 |
05 Oct 2022 | 3.2100 | 3.3100 | 3.2100 | 3.2800 | 3.2800 | 5,300 |
04 Oct 2022 | 3.2000 | 3.3000 | 3.1160 | 3.2100 | 3.2100 | 15,200 |
03 Oct 2022 | 3.1000 | 3.1700 | 3.0200 | 3.1700 | 3.1700 | 3,900 |
30 Sept 2022 | 3.0800 | 3.2300 | 2.9400 | 3.2000 | 3.2000 | 17,200 |
29 Sept 2022 | 3.0000 | 3.1300 | 2.9200 | 3.1100 | 3.1100 | 5,900 |
28 Sept 2022 | 3.0700 | 3.1300 | 2.9820 | 3.0500 | 3.0500 | 14,600 |
27 Sept 2022 | 3.1000 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 15,600 |
26 Sept 2022 | 2.9700 | 3.2200 | 2.8680 | 3.0700 | 3.0700 | 31,900 |
23 Sept 2022 | 3.2500 | 3.2500 | 2.8500 | 3.0700 | 3.0700 | 177,800 |
22 Sept 2022 | 3.2600 | 3.3500 | 3.1100 | 3.3500 | 3.3500 | 44,100 |
21 Sept 2022 | 3.0500 | 3.3600 | 2.8900 | 3.3600 | 3.3600 | 122,500 |
20 Sept 2022 | 3.1800 | 3.3100 | 3.0100 | 3.2600 | 3.2600 | 44,600 |
19 Sept 2022 | 3.0000 | 3.3000 | 2.9300 | 3.2800 | 3.2800 | 62,800 |
16 Sept 2022 | 3.4600 | 3.5700 | 2.7600 | 3.0600 | 3.0600 | 92,900 |
15 Sept 2022 | 3.4200 | 3.6300 | 3.4200 | 3.4900 | 3.4900 | 19,300 |
14 Sept 2022 | 3.7200 | 3.8380 | 3.3800 | 3.4900 | 3.4900 | 29,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |