Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 2.0800 | 2.1100 | 2.0550 | 2.0600 | 2.0600 | 13,153,535 |
31 Jan 2023 | 2.0800 | 2.1100 | 2.0550 | 2.0600 | 2.0600 | 15,477,102 |
30 Jan 2023 | 2.0900 | 2.1150 | 2.0800 | 2.0800 | 2.0800 | 6,983,704 |
27 Jan 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 11,549,121 |
25 Jan 2023 | 2.1200 | 2.1200 | 2.0850 | 2.0900 | 2.0900 | 6,039,717 |
24 Jan 2023 | 2.1000 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 6,476,190 |
23 Jan 2023 | 2.0700 | 2.0900 | 2.0350 | 2.0900 | 2.0900 | 7,549,472 |
20 Jan 2023 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 9,305,644 |
19 Jan 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 9,593,970 |
18 Jan 2023 | 2.0700 | 2.0700 | 2.0350 | 2.0400 | 2.0400 | 6,862,984 |
17 Jan 2023 | 2.0500 | 2.0650 | 2.0200 | 2.0600 | 2.0600 | 12,284,174 |
16 Jan 2023 | 2.0500 | 2.0800 | 2.0250 | 2.0600 | 2.0600 | 7,211,395 |
13 Jan 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 5,066,181 |
12 Jan 2023 | 2.0500 | 2.0550 | 2.0300 | 2.0400 | 2.0400 | 5,397,077 |
11 Jan 2023 | 1.9850 | 2.0300 | 1.9750 | 2.0300 | 2.0300 | 3,664,303 |
10 Jan 2023 | 2.0100 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 8,114,828 |
09 Jan 2023 | 2.0100 | 2.0300 | 1.9975 | 2.0100 | 2.0100 | 4,245,594 |
06 Jan 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 9,076,861 |
05 Jan 2023 | 2.0200 | 2.0400 | 1.9950 | 1.9950 | 1.9950 | 9,368,057 |
04 Jan 2023 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 9,090,201 |
03 Jan 2023 | 2.0000 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 5,477,449 |
30 Dec 2022 | 2.0400 | 2.0450 | 2.0000 | 2.0000 | 2.0000 | 7,899,804 |
29 Dec 2022 | 1.9750 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 8,119,609 |
28 Dec 2022 | 2.0000 | 2.0100 | 1.9800 | 1.9850 | 1.9850 | 6,246,514 |
23 Dec 2022 | 1.9800 | 1.9950 | 1.9750 | 1.9950 | 1.9950 | 3,910,970 |
22 Dec 2022 | 1.9900 | 2.0100 | 1.9650 | 2.0000 | 2.0000 | 10,332,879 |
21 Dec 2022 | 1.9400 | 1.9950 | 1.9200 | 1.9800 | 1.9800 | 7,720,454 |
20 Dec 2022 | 1.9950 | 1.9950 | 1.9250 | 1.9250 | 1.9250 | 7,355,777 |
19 Dec 2022 | 1.9800 | 1.9950 | 1.9750 | 1.9900 | 1.9900 | 4,145,934 |
16 Dec 2022 | 1.9650 | 1.9975 | 1.9550 | 1.9900 | 1.9900 | 17,655,424 |
15 Dec 2022 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 13,375,052 |
14 Dec 2022 | 2.0000 | 2.0100 | 1.9825 | 2.0000 | 2.0000 | 6,405,098 |
13 Dec 2022 | 1.9900 | 2.0000 | 1.9650 | 1.9750 | 1.9750 | 6,596,363 |
12 Dec 2022 | 1.9850 | 2.0000 | 1.9650 | 1.9850 | 1.9850 | 7,031,551 |
09 Dec 2022 | 2.0000 | 2.0200 | 1.9600 | 1.9750 | 1.9750 | 10,802,281 |
08 Dec 2022 | 1.9900 | 2.0000 | 1.9750 | 1.9900 | 1.9900 | 7,662,636 |
07 Dec 2022 | 1.9700 | 2.0100 | 1.9500 | 1.9850 | 1.9850 | 13,441,861 |
06 Dec 2022 | 2.0200 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 11,665,990 |
05 Dec 2022 | 1.9950 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 7,289,886 |
02 Dec 2022 | 2.0300 | 2.0400 | 1.9750 | 1.9950 | 1.9950 | 17,485,016 |
01 Dec 2022 | 2.0500 | 2.0700 | 2.0250 | 2.0400 | 2.0400 | 5,431,620 |
30 Nov 2022 | 2.0300 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 31,711,982 |
29 Nov 2022 | 2.0500 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 7,229,794 |
28 Nov 2022 | 2.0400 | 2.0600 | 2.0050 | 2.0600 | 2.0600 | 11,053,238 |
25 Nov 2022 | 2.0300 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 13,944,877 |
24 Nov 2022 | 1.9600 | 2.0300 | 1.9525 | 2.0300 | 2.0300 | 14,813,946 |
23 Nov 2022 | 1.9550 | 1.9750 | 1.9400 | 1.9500 | 1.9500 | 9,970,177 |
22 Nov 2022 | 1.9500 | 1.9650 | 1.9425 | 1.9550 | 1.9550 | 8,336,585 |
21 Nov 2022 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 6,413,270 |
18 Nov 2022 | 1.9500 | 1.9550 | 1.9150 | 1.9150 | 1.9150 | 6,149,937 |
17 Nov 2022 | 1.9250 | 1.9500 | 1.9100 | 1.9350 | 1.9350 | 7,572,816 |
16 Nov 2022 | 1.9500 | 1.9500 | 1.9200 | 1.9350 | 1.9350 | 6,253,141 |
15 Nov 2022 | 1.9500 | 1.9600 | 1.9100 | 1.9150 | 1.9150 | 7,877,256 |
14 Nov 2022 | 1.9950 | 1.9950 | 1.9400 | 1.9500 | 1.9500 | 6,465,944 |
11 Nov 2022 | 1.9900 | 2.0300 | 1.9750 | 1.9950 | 1.9950 | 15,492,678 |
10 Nov 2022 | 1.9450 | 1.9700 | 1.9375 | 1.9550 | 1.9550 | 16,318,311 |
09 Nov 2022 | 1.9350 | 1.9600 | 1.9250 | 1.9450 | 1.9450 | 13,345,807 |
08 Nov 2022 | 1.9100 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 8,249,443 |
07 Nov 2022 | 1.8900 | 1.9250 | 1.8850 | 1.9100 | 1.9100 | 12,194,428 |
04 Nov 2022 | 1.8950 | 1.9250 | 1.8800 | 1.9100 | 1.9100 | 12,103,313 |
03 Nov 2022 | 1.9200 | 1.9300 | 1.8950 | 1.9050 | 1.9050 | 10,096,603 |
02 Nov 2022 | 1.9750 | 1.9900 | 1.9425 | 1.9600 | 1.9600 | 13,184,824 |
01 Nov 2022 | 1.9450 | 1.9700 | 1.9400 | 1.9700 | 1.9700 | 10,078,958 |
31 Oct 2022 | 1.9350 | 1.9700 | 1.9100 | 1.9450 | 1.9450 | 14,046,293 |
28 Oct 2022 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 7,308,660 |
27 Oct 2022 | 1.8700 | 1.8850 | 1.8625 | 1.8700 | 1.8700 | 6,887,620 |
26 Oct 2022 | 1.8300 | 1.8600 | 1.8250 | 1.8600 | 1.8600 | 7,552,302 |
25 Oct 2022 | 1.7900 | 1.8250 | 1.7850 | 1.8150 | 1.8150 | 12,982,722 |
24 Oct 2022 | 1.7900 | 1.8050 | 1.7750 | 1.7800 | 1.7800 | 5,521,019 |
21 Oct 2022 | 1.7750 | 1.7800 | 1.7550 | 1.7650 | 1.7650 | 8,228,480 |
20 Oct 2022 | 1.7800 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 8,780,578 |
19 Oct 2022 | 1.8150 | 1.8200 | 1.7950 | 1.8000 | 1.8000 | 6,493,679 |
18 Oct 2022 | 1.7600 | 1.8100 | 1.7600 | 1.7950 | 1.7950 | 13,791,498 |
17 Oct 2022 | 1.7400 | 1.7550 | 1.7300 | 1.7500 | 1.7500 | 10,488,826 |
14 Oct 2022 | 1.7600 | 1.7725 | 1.7450 | 1.7600 | 1.7600 | 4,711,953 |
13 Oct 2022 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 8,855,054 |
12 Oct 2022 | 1.7600 | 1.8000 | 1.7450 | 1.7800 | 1.7800 | 12,728,122 |
11 Oct 2022 | 1.7500 | 1.7650 | 1.7400 | 1.7650 | 1.7650 | 10,322,436 |
10 Oct 2022 | 1.7450 | 1.7600 | 1.7250 | 1.7550 | 1.7550 | 13,864,968 |
07 Oct 2022 | 1.7900 | 1.7950 | 1.7600 | 1.7650 | 1.7650 | 9,260,758 |
06 Oct 2022 | 1.7700 | 1.8150 | 1.7700 | 1.8100 | 1.8100 | 13,583,042 |
05 Oct 2022 | 1.8050 | 1.8300 | 1.7975 | 1.8050 | 1.8050 | 9,226,139 |
04 Oct 2022 | 1.7950 | 1.8075 | 1.7650 | 1.7950 | 1.7950 | 13,582,319 |
03 Oct 2022 | 1.7250 | 1.7600 | 1.7250 | 1.7500 | 1.7500 | 7,146,403 |
30 Sept 2022 | 1.6950 | 1.7450 | 1.6850 | 1.7350 | 1.7350 | 25,149,942 |
29 Sept 2022 | 1.7150 | 1.7350 | 1.7000 | 1.7350 | 1.7350 | 20,974,035 |
28 Sept 2022 | 1.6650 | 1.6800 | 1.6425 | 1.6800 | 1.6800 | 12,640,473 |
27 Sept 2022 | 1.7100 | 1.7250 | 1.6525 | 1.6800 | 1.6800 | 17,662,508 |
26 Sept 2022 | 1.7000 | 1.7450 | 1.7000 | 1.7200 | 1.7200 | 16,752,477 |
23 Sept 2022 | 1.7300 | 1.7300 | 1.6950 | 1.7100 | 1.7100 | 16,276,801 |
21 Sept 2022 | 1.8100 | 1.8275 | 1.7500 | 1.7650 | 1.7650 | 22,852,651 |
20 Sept 2022 | 1.8800 | 1.8850 | 1.8500 | 1.8500 | 1.8500 | 9,523,454 |
19 Sept 2022 | 1.8350 | 1.8800 | 1.8350 | 1.8650 | 1.8650 | 11,896,887 |
16 Sept 2022 | 1.8250 | 1.8625 | 1.8250 | 1.8350 | 1.8350 | 32,973,705 |
15 Sept 2022 | 1.8650 | 1.8900 | 1.8550 | 1.8600 | 1.8600 | 20,722,975 |
14 Sept 2022 | 1.9300 | 1.9325 | 1.8975 | 1.9000 | 1.9000 | 13,633,309 |
13 Sept 2022 | 1.9850 | 1.9900 | 1.9450 | 1.9800 | 1.9800 | 14,236,255 |
12 Sept 2022 | 1.9900 | 2.0000 | 1.9650 | 1.9700 | 1.9700 | 7,592,478 |
09 Sept 2022 | 1.9750 | 2.0100 | 1.9725 | 1.9750 | 1.9750 | 12,456,870 |
08 Sept 2022 | 1.9400 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 14,125,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |