Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 3.6600 | 3.7800 | 3.6600 | 3.7300 | 3.7300 | 454,300 |
Feb 06, 2023 | 3.6500 | 3.7050 | 3.6400 | 3.6900 | 3.6900 | 208,700 |
Feb 03, 2023 | 3.6500 | 3.7100 | 3.6400 | 3.6700 | 3.6700 | 282,300 |
Feb 02, 2023 | 3.5900 | 3.7400 | 3.5900 | 3.6800 | 3.6800 | 535,900 |
Feb 01, 2023 | 3.5600 | 3.6250 | 3.5550 | 3.6000 | 3.6000 | 420,200 |
Jan 31, 2023 | 3.5400 | 3.6500 | 3.5300 | 3.6000 | 3.6000 | 673,800 |
Jan 30, 2023 | 3.6400 | 3.7500 | 3.5350 | 3.5600 | 3.5600 | 968,600 |
Jan 27, 2023 | 3.6800 | 3.7400 | 3.6500 | 3.6900 | 3.6900 | 661,800 |
Jan 26, 2023 | 3.6600 | 3.7200 | 3.6350 | 3.6700 | 3.6700 | 538,800 |
Jan 25, 2023 | 3.5600 | 3.7000 | 3.5100 | 3.6700 | 3.6700 | 927,500 |
Jan 24, 2023 | 3.5600 | 3.6100 | 3.5600 | 3.5800 | 3.5800 | 410,800 |
Jan 23, 2023 | 3.8100 | 3.8300 | 3.5200 | 3.5700 | 3.5700 | 1,352,400 |
Jan 20, 2023 | 3.8100 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 457,500 |
Jan 19, 2023 | 3.8000 | 3.8200 | 3.6800 | 3.8100 | 3.8100 | 1,029,600 |
Jan 18, 2023 | 3.9800 | 4.0000 | 3.8100 | 3.8200 | 3.8200 | 387,700 |
Jan 17, 2023 | 3.9000 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 437,500 |
Jan 16, 2023 | 3.8900 | 3.9500 | 3.8900 | 3.9300 | 3.9300 | 448,400 |
Jan 13, 2023 | 3.9500 | 3.9800 | 3.9100 | 3.9200 | 3.9200 | 1,241,400 |
Jan 12, 2023 | 3.8000 | 4.0400 | 3.8000 | 3.9300 | 3.9300 | 2,238,700 |
Jan 11, 2023 | 3.7700 | 3.8300 | 3.7200 | 3.7400 | 3.7400 | 605,200 |
Jan 10, 2023 | 3.6700 | 3.7900 | 3.6600 | 3.7500 | 3.7500 | 660,100 |
Jan 09, 2023 | 3.5300 | 3.6850 | 3.5300 | 3.6700 | 3.6700 | 595,900 |
Jan 06, 2023 | 3.5700 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 553,200 |
Jan 05, 2023 | 3.3800 | 3.6200 | 3.3500 | 3.5300 | 3.5300 | 969,000 |
Jan 04, 2023 | 3.3100 | 3.4550 | 3.3100 | 3.3900 | 3.3900 | 520,800 |
Jan 03, 2023 | 3.2300 | 3.3300 | 3.2300 | 3.3200 | 3.3200 | 388,900 |
Dec 30, 2022 | 3.2000 | 3.2950 | 3.2000 | 3.2400 | 3.2400 | 207,300 |
Dec 29, 2022 | 3.1500 | 3.2600 | 3.1500 | 3.2500 | 3.2500 | 151,100 |
Dec 28, 2022 | 3.1300 | 3.2300 | 3.0900 | 3.1700 | 3.1700 | 526,800 |
Dec 23, 2022 | 3.1500 | 3.2800 | 3.1500 | 3.2200 | 3.2200 | 327,000 |
Dec 22, 2022 | 3.1900 | 3.2250 | 3.1350 | 3.1500 | 3.1500 | 517,300 |
Dec 21, 2022 | 3.1400 | 3.2300 | 3.1400 | 3.2100 | 3.2100 | 501,500 |
Dec 20, 2022 | 3.2100 | 3.2500 | 3.1100 | 3.1200 | 3.1200 | 352,100 |
Dec 19, 2022 | 3.2700 | 3.2800 | 3.2050 | 3.2100 | 3.2100 | 441,800 |
Dec 16, 2022 | 3.2500 | 3.2750 | 3.2100 | 3.2700 | 3.2700 | 308,700 |
Dec 15, 2022 | 3.2400 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 64,500 |
Dec 14, 2022 | 3.2500 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 226,000 |
Dec 13, 2022 | 3.3000 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 284,800 |
Dec 12, 2022 | 3.1600 | 3.2600 | 3.1600 | 3.2500 | 3.2500 | 195,500 |
Dec 09, 2022 | 3.1700 | 3.2150 | 3.1600 | 3.1600 | 3.1600 | 170,500 |
Dec 08, 2022 | 3.2800 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 233,900 |
Dec 07, 2022 | 3.1500 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 618,300 |
Dec 06, 2022 | 3.1600 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 244,600 |
Dec 05, 2022 | 3.1800 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 335,200 |
Dec 02, 2022 | 3.2000 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 180,500 |
Dec 01, 2022 | 3.1700 | 3.2900 | 3.1700 | 3.2200 | 3.2200 | 317,300 |
Nov 30, 2022 | 3.1900 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 429,200 |
Nov 29, 2022 | 3.1700 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 187,900 |
Nov 28, 2022 | 3.1800 | 3.2550 | 3.1600 | 3.1800 | 3.1800 | 380,600 |
Nov 25, 2022 | 3.1900 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 417,500 |
Nov 24, 2022 | 3.1200 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 178,000 |
Nov 23, 2022 | 3.1000 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 467,500 |
Nov 22, 2022 | 3.0500 | 3.1200 | 3.0000 | 3.1000 | 3.1000 | 577,600 |
Nov 21, 2022 | 3.0500 | 3.0850 | 3.0150 | 3.0200 | 3.0200 | 261,200 |
Nov 18, 2022 | 3.1000 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 262,000 |
Nov 17, 2022 | 3.0100 | 3.1150 | 2.9900 | 3.0900 | 3.0900 | 347,100 |
Nov 16, 2022 | 3.0200 | 3.0600 | 2.9900 | 3.0200 | 3.0200 | 214,900 |
Nov 15, 2022 | 3.1400 | 3.1400 | 3.0100 | 3.0700 | 3.0700 | 658,700 |
Nov 14, 2022 | 2.9000 | 3.3000 | 2.8900 | 3.0900 | 3.0900 | 2,269,800 |
Nov 11, 2022 | 2.9000 | 2.9000 | 2.7900 | 2.8300 | 2.8300 | 449,300 |
Nov 10, 2022 | 2.7600 | 3.0200 | 2.7600 | 2.8900 | 2.8900 | 1,325,600 |
Nov 09, 2022 | 2.6500 | 2.7600 | 2.6200 | 2.7400 | 2.7400 | 485,800 |
Nov 08, 2022 | 2.7700 | 2.7700 | 2.6000 | 2.6800 | 2.6800 | 433,500 |
Nov 07, 2022 | 2.6400 | 2.7600 | 2.6100 | 2.7200 | 2.7200 | 462,500 |
Nov 04, 2022 | 2.5800 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 122,600 |
Nov 03, 2022 | 2.6000 | 2.6550 | 2.5300 | 2.5300 | 2.5300 | 483,500 |
Nov 02, 2022 | 2.6300 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 198,500 |
Nov 01, 2022 | 2.6200 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 251,200 |
Oct 31, 2022 | 2.6200 | 2.6400 | 2.5400 | 2.5800 | 2.5800 | 249,500 |
Oct 28, 2022 | 2.5300 | 2.6400 | 2.5300 | 2.6200 | 2.6200 | 440,000 |
Oct 27, 2022 | 2.5200 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 189,700 |
Oct 26, 2022 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 387,600 |
Oct 25, 2022 | 2.4000 | 2.5700 | 2.4000 | 2.5500 | 2.5500 | 533,400 |
Oct 24, 2022 | 2.4000 | 2.4100 | 2.3650 | 2.4000 | 2.4000 | 237,700 |
Oct 21, 2022 | 2.4700 | 2.4700 | 2.3750 | 2.4100 | 2.4100 | 216,700 |
Oct 20, 2022 | 2.4900 | 2.5150 | 2.4500 | 2.4900 | 2.4900 | 213,700 |
Oct 19, 2022 | 2.3700 | 2.4950 | 2.3700 | 2.4700 | 2.4700 | 243,200 |
Oct 18, 2022 | 2.4400 | 2.4500 | 2.3700 | 2.3900 | 2.3900 | 262,700 |
Oct 17, 2022 | 2.3700 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 201,800 |
Oct 14, 2022 | 2.3700 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 112,300 |
Oct 13, 2022 | 2.2700 | 2.3500 | 2.2400 | 2.3500 | 2.3500 | 196,200 |
Oct 12, 2022 | 2.3300 | 2.3300 | 2.2700 | 2.3200 | 2.3200 | 275,900 |
Oct 11, 2022 | 2.4100 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 454,800 |
Oct 07, 2022 | 2.3700 | 2.4200 | 2.3200 | 2.4100 | 2.4100 | 367,700 |
Oct 06, 2022 | 2.3700 | 2.4100 | 2.3450 | 2.4000 | 2.4000 | 180,200 |
Oct 05, 2022 | 2.3300 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 294,700 |
Oct 04, 2022 | 2.3800 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 471,900 |
Oct 03, 2022 | 2.3600 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 465,800 |
Sept 30, 2022 | 2.3200 | 2.3750 | 2.2900 | 2.3400 | 2.3400 | 273,300 |
Sept 29, 2022 | 2.4400 | 2.4400 | 2.2700 | 2.3400 | 2.3400 | 945,500 |
Sept 28, 2022 | 2.5300 | 2.5500 | 2.3900 | 2.4400 | 2.4400 | 1,671,600 |
Sept 27, 2022 | 2.6200 | 2.6500 | 2.5200 | 2.5400 | 2.5400 | 574,100 |
Sept 26, 2022 | 2.6000 | 2.7100 | 2.5800 | 2.6000 | 2.6000 | 723,100 |
Sept 23, 2022 | 2.6400 | 2.6600 | 2.5400 | 2.6300 | 2.6300 | 629,800 |
Sept 22, 2022 | 2.7300 | 2.7300 | 2.6600 | 2.6900 | 2.6900 | 417,100 |
Sept 21, 2022 | 2.8200 | 2.8200 | 2.7200 | 2.7300 | 2.7300 | 180,500 |
Sept 20, 2022 | 2.8600 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 172,600 |
Sept 19, 2022 | 2.8100 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 304,900 |
Sept 16, 2022 | 2.8800 | 2.8800 | 2.8200 | 2.8300 | 2.8300 | 339,500 |
Sept 15, 2022 | 2.8900 | 2.9900 | 2.8900 | 2.9600 | 2.9600 | 311,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |