Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 2.9800 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 8,300 |
Feb 02, 2023 | 2.9700 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 14,100 |
Feb 01, 2023 | 2.8900 | 3.0800 | 2.8000 | 2.9600 | 2.9600 | 35,600 |
Jan 31, 2023 | 3.0000 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 37,200 |
Jan 30, 2023 | 2.8400 | 3.0000 | 2.8400 | 2.9300 | 2.9300 | 22,900 |
Jan 27, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 33,800 |
Jan 26, 2023 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 43,800 |
Jan 25, 2023 | 2.7000 | 2.9200 | 2.7000 | 2.9200 | 2.9200 | 43,000 |
Jan 24, 2023 | 2.8200 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 29,000 |
Jan 23, 2023 | 2.9300 | 2.9300 | 2.8400 | 2.8700 | 2.8700 | 23,900 |
Jan 20, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 14,900 |
Jan 19, 2023 | 3.0100 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 2,900 |
Jan 18, 2023 | 3.0000 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 24,900 |
Jan 17, 2023 | 2.9800 | 3.0800 | 2.9300 | 2.9600 | 2.9600 | 33,000 |
Jan 13, 2023 | 3.1000 | 3.2000 | 2.9500 | 3.0000 | 3.0000 | 42,800 |
Jan 12, 2023 | 3.1200 | 3.2700 | 2.9500 | 2.9500 | 2.9500 | 45,700 |
Jan 11, 2023 | 3.5400 | 3.5400 | 3.0400 | 3.0500 | 3.0500 | 79,800 |
Jan 10, 2023 | 3.4600 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 8,400 |
Jan 09, 2023 | 3.3300 | 3.4600 | 3.3300 | 3.4000 | 3.4000 | 41,600 |
Jan 06, 2023 | 3.4300 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 28,000 |
Jan 05, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4500 | 3.4500 | 25,400 |
Jan 04, 2023 | 3.5700 | 3.5800 | 3.4300 | 3.5600 | 3.5600 | 13,200 |
Jan 03, 2023 | 3.4800 | 3.4900 | 3.3800 | 3.4300 | 3.4300 | 38,400 |
Dec 30, 2022 | 3.3000 | 3.4500 | 3.2800 | 3.3500 | 3.3500 | 34,100 |
Dec 29, 2022 | 3.5400 | 3.5400 | 3.3000 | 3.3000 | 3.3000 | 38,200 |
Dec 28, 2022 | 3.6400 | 3.7000 | 3.4600 | 3.4600 | 3.4600 | 38,200 |
Dec 27, 2022 | 3.6700 | 3.8000 | 3.6200 | 3.6600 | 3.6600 | 21,000 |
Dec 23, 2022 | 3.6800 | 3.7500 | 3.6200 | 3.7100 | 3.7100 | 9,400 |
Dec 22, 2022 | 3.5500 | 3.7400 | 3.5500 | 3.6800 | 3.6800 | 19,400 |
Dec 21, 2022 | 3.5700 | 3.6400 | 3.5500 | 3.5900 | 3.5900 | 49,000 |
Dec 20, 2022 | 3.5000 | 3.6100 | 3.5000 | 3.5600 | 3.5600 | 10,700 |
Dec 19, 2022 | 3.5200 | 3.6000 | 3.4700 | 3.5100 | 3.5100 | 27,600 |
Dec 16, 2022 | 3.5600 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 18,500 |
Dec 15, 2022 | 3.6000 | 3.7400 | 3.5200 | 3.5200 | 3.5200 | 21,900 |
Dec 14, 2022 | 3.8500 | 3.8500 | 3.5700 | 3.6000 | 3.6000 | 18,500 |
Dec 13, 2022 | 3.8100 | 3.8800 | 3.6500 | 3.7400 | 3.7400 | 22,500 |
Dec 12, 2022 | 3.8700 | 3.8800 | 3.7900 | 3.8700 | 3.8700 | 19,300 |
Dec 09, 2022 | 3.9300 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 7,800 |
Dec 08, 2022 | 3.8200 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 51,600 |
Dec 07, 2022 | 3.7500 | 3.8500 | 3.6800 | 3.7400 | 3.7400 | 18,000 |
Dec 06, 2022 | 3.8000 | 3.9900 | 3.7600 | 3.8100 | 3.8100 | 22,400 |
Dec 05, 2022 | 3.8200 | 3.9300 | 3.7500 | 3.8100 | 3.8100 | 19,000 |
Dec 02, 2022 | 3.7300 | 4.0400 | 3.5800 | 3.7700 | 3.7700 | 34,300 |
Dec 01, 2022 | 3.4500 | 3.7400 | 3.4500 | 3.7000 | 3.7000 | 29,800 |
Nov 30, 2022 | 3.5100 | 3.6100 | 3.3800 | 3.4800 | 3.4800 | 41,400 |
Nov 29, 2022 | 3.9200 | 3.9900 | 3.6300 | 3.6300 | 3.6300 | 18,600 |
Nov 28, 2022 | 4.1500 | 4.1500 | 3.9700 | 4.0000 | 4.0000 | 14,900 |
Nov 25, 2022 | 4.0600 | 4.1700 | 4.0200 | 4.1700 | 4.1700 | 21,100 |
Nov 23, 2022 | 4.0500 | 4.1000 | 3.8300 | 4.0700 | 4.0700 | 23,100 |
Nov 22, 2022 | 3.9600 | 4.1000 | 3.9200 | 4.0500 | 4.0500 | 52,600 |
Nov 21, 2022 | 3.6500 | 3.9900 | 3.5900 | 3.9600 | 3.9600 | 56,800 |
Nov 18, 2022 | 3.7800 | 3.8000 | 3.6700 | 3.6700 | 3.6700 | 24,900 |
Nov 17, 2022 | 3.5000 | 3.7500 | 3.4300 | 3.7400 | 3.7400 | 29,300 |
Nov 16, 2022 | 3.3500 | 3.5900 | 3.2800 | 3.5500 | 3.5500 | 30,500 |
Nov 15, 2022 | 3.1900 | 3.3500 | 3.1800 | 3.3200 | 3.3200 | 28,000 |
Nov 14, 2022 | 3.1400 | 3.3000 | 3.1400 | 3.2100 | 3.2100 | 19,800 |
Nov 11, 2022 | 3.1500 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 18,800 |
Nov 10, 2022 | 3.0800 | 3.1800 | 3.0800 | 3.1000 | 3.1000 | 11,800 |
Nov 09, 2022 | 3.0900 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 14,700 |
Nov 08, 2022 | 3.1900 | 3.2100 | 3.0700 | 3.1300 | 3.1300 | 5,500 |
Nov 07, 2022 | 3.0400 | 3.2300 | 3.0400 | 3.2300 | 3.2300 | 14,600 |
Nov 04, 2022 | 3.2500 | 3.2500 | 3.0300 | 3.0900 | 3.0900 | 18,200 |
Nov 03, 2022 | 3.2200 | 3.3000 | 3.1900 | 3.2300 | 3.2300 | 19,900 |
Nov 02, 2022 | 3.3800 | 3.4800 | 3.2500 | 3.2500 | 3.2500 | 23,600 |
Nov 01, 2022 | 3.3000 | 3.4700 | 3.2600 | 3.4000 | 3.4000 | 15,500 |
Oct 31, 2022 | 3.1800 | 3.3600 | 3.1500 | 3.2900 | 3.2900 | 40,200 |
Oct 28, 2022 | 3.1900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 14,600 |
Oct 27, 2022 | 3.2600 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 12,300 |
Oct 26, 2022 | 2.9500 | 3.2700 | 2.9500 | 3.2300 | 3.2300 | 47,600 |
Oct 25, 2022 | 2.9500 | 3.0400 | 2.9300 | 2.9800 | 2.9800 | 35,900 |
Oct 24, 2022 | 3.1000 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 51,500 |
Oct 21, 2022 | 3.3000 | 3.3000 | 3.0900 | 3.1300 | 3.1300 | 40,400 |
Oct 20, 2022 | 3.5600 | 3.6500 | 3.1500 | 3.3000 | 3.3000 | 87,700 |
Oct 19, 2022 | 3.6600 | 3.7000 | 3.5100 | 3.5800 | 3.5800 | 49,000 |
Oct 18, 2022 | 3.7800 | 3.8300 | 3.5900 | 3.6700 | 3.6700 | 88,200 |
Oct 17, 2022 | 3.6800 | 3.8800 | 3.6400 | 3.7000 | 3.7000 | 87,000 |
Oct 14, 2022 | 5.0000 | 5.2500 | 3.5400 | 3.7000 | 3.7000 | 2,932,500 |
Oct 13, 2022 | 3.9600 | 4.1600 | 3.8700 | 3.9600 | 3.9600 | 37,200 |
Oct 12, 2022 | 4.0100 | 4.0900 | 3.9900 | 4.0500 | 4.0500 | 34,800 |
Oct 11, 2022 | 3.9500 | 4.1200 | 3.8600 | 4.0100 | 4.0100 | 58,400 |
Oct 10, 2022 | 3.5600 | 3.9900 | 3.5600 | 3.9200 | 3.9200 | 52,800 |
Oct 07, 2022 | 4.0500 | 4.0600 | 3.7600 | 3.8800 | 3.8800 | 39,600 |
Oct 06, 2022 | 4.0600 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 32,100 |
Oct 05, 2022 | 4.0000 | 4.2000 | 4.0000 | 4.1300 | 4.1300 | 42,200 |
Oct 04, 2022 | 4.1900 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 56,100 |
Oct 03, 2022 | 3.9600 | 4.1800 | 3.9000 | 4.1400 | 4.1400 | 81,000 |
Sept 30, 2022 | 3.7500 | 4.0100 | 3.6400 | 3.9300 | 3.9300 | 52,200 |
Sept 29, 2022 | 3.8700 | 4.1000 | 3.8000 | 3.9800 | 3.9800 | 506,100 |
Sept 28, 2022 | 3.7700 | 3.9700 | 3.7400 | 3.9200 | 3.9200 | 42,400 |
Sept 27, 2022 | 3.5400 | 3.8200 | 3.5400 | 3.7500 | 3.7500 | 28,500 |
Sept 26, 2022 | 3.5500 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 21,900 |
Sept 23, 2022 | 3.5300 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 28,800 |
Sept 22, 2022 | 3.7400 | 3.7400 | 3.4700 | 3.6000 | 3.6000 | 40,500 |
Sept 21, 2022 | 3.7400 | 3.8400 | 3.7200 | 3.7400 | 3.7400 | 23,400 |
Sept 20, 2022 | 3.6200 | 3.8400 | 3.4900 | 3.7800 | 3.7800 | 138,100 |
Sept 19, 2022 | 3.4200 | 3.6400 | 3.4200 | 3.6100 | 3.6100 | 24,000 |
Sept 16, 2022 | 3.7700 | 3.8400 | 3.4700 | 3.5100 | 3.5100 | 83,200 |
Sept 15, 2022 | 3.7400 | 3.8900 | 3.7300 | 3.7800 | 3.7800 | 27,300 |
Sept 14, 2022 | 3.6800 | 3.8100 | 3.6700 | 3.7700 | 3.7700 | 22,300 |
Sept 13, 2022 | 3.6400 | 3.8200 | 3.5800 | 3.7300 | 3.7300 | 47,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |