Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 4.7800 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 188,400 |
Jan 26, 2023 | 4.9200 | 4.9900 | 4.7500 | 4.7800 | 4.7800 | 352,000 |
Jan 25, 2023 | 5.5000 | 5.5280 | 4.6800 | 4.7400 | 4.7400 | 468,700 |
Jan 24, 2023 | 5.2200 | 5.5900 | 5.0000 | 5.4750 | 5.4750 | 431,600 |
Jan 23, 2023 | 4.7500 | 5.4900 | 4.7500 | 4.9700 | 4.9700 | 332,700 |
Jan 20, 2023 | 5.0500 | 5.4800 | 4.7200 | 4.7500 | 4.7500 | 382,600 |
Jan 19, 2023 | 4.5100 | 4.9810 | 4.5000 | 4.9300 | 4.9300 | 285,100 |
Jan 18, 2023 | 5.0000 | 5.3500 | 4.5100 | 4.5500 | 4.5500 | 472,900 |
Jan 17, 2023 | 4.5200 | 5.1000 | 4.4020 | 5.0000 | 5.0000 | 354,400 |
Jan 13, 2023 | 4.2500 | 4.7800 | 4.1600 | 4.5500 | 4.5500 | 347,200 |
Jan 12, 2023 | 4.1300 | 4.4590 | 4.1100 | 4.3000 | 4.3000 | 240,400 |
Jan 11, 2023 | 3.8800 | 4.1600 | 3.8620 | 4.1100 | 4.1100 | 368,700 |
Jan 10, 2023 | 3.4800 | 4.1900 | 3.3400 | 3.8800 | 3.8800 | 775,800 |
Jan 09, 2023 | 3.6000 | 3.6400 | 3.2000 | 3.3300 | 3.3300 | 232,100 |
Jan 06, 2023 | 3.6400 | 3.6400 | 3.4900 | 3.5600 | 3.5600 | 100,000 |
Jan 05, 2023 | 3.3600 | 3.7400 | 3.0300 | 3.6300 | 3.6300 | 263,600 |
Jan 04, 2023 | 3.9500 | 3.9500 | 3.4500 | 3.5000 | 3.5000 | 316,800 |
Jan 03, 2023 | 3.9800 | 4.1400 | 3.6700 | 3.9500 | 3.9500 | 488,300 |
Dec 30, 2022 | 3.3700 | 4.2500 | 3.3100 | 3.8500 | 3.8500 | 1,663,500 |
Dec 29, 2022 | 2.7600 | 3.2800 | 2.7000 | 3.2400 | 3.2400 | 381,200 |
Dec 28, 2022 | 2.5700 | 2.7900 | 2.5330 | 2.7200 | 2.7200 | 225,000 |
Dec 27, 2022 | 2.7400 | 3.0000 | 2.5600 | 2.5800 | 2.5800 | 593,700 |
Dec 23, 2022 | 2.1800 | 2.7000 | 2.1250 | 2.5900 | 2.5900 | 817,400 |
Dec 22, 2022 | 2.1100 | 2.2400 | 1.9000 | 2.1600 | 2.1600 | 372,100 |
Dec 21, 2022 | 2.0000 | 2.0500 | 1.8780 | 1.9000 | 1.9000 | 177,500 |
Dec 20, 2022 | 1.9800 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 66,300 |
Dec 19, 2022 | 2.0400 | 2.0900 | 1.9480 | 1.9800 | 1.9800 | 154,500 |
Dec 16, 2022 | 2.1000 | 2.1800 | 2.0400 | 2.0400 | 2.0400 | 386,200 |
Dec 15, 2022 | 2.1300 | 2.2450 | 2.0400 | 2.0700 | 2.0700 | 95,700 |
Dec 14, 2022 | 2.1600 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 64,100 |
Dec 13, 2022 | 2.1700 | 2.3200 | 2.1000 | 2.1200 | 2.1200 | 155,300 |
Dec 12, 2022 | 2.0400 | 2.2100 | 2.0400 | 2.1600 | 2.1600 | 72,600 |
Dec 09, 2022 | 2.0100 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 43,000 |
Dec 08, 2022 | 2.1200 | 2.1700 | 2.0100 | 2.0100 | 2.0100 | 63,500 |
Dec 07, 2022 | 2.0300 | 2.1100 | 2.0000 | 2.0100 | 2.0100 | 48,200 |
Dec 06, 2022 | 2.2100 | 2.2100 | 2.0000 | 2.0000 | 2.0000 | 64,700 |
Dec 05, 2022 | 2.2200 | 2.2800 | 2.1700 | 2.2400 | 2.2400 | 41,400 |
Dec 02, 2022 | 2.2000 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 52,700 |
Dec 01, 2022 | 2.2200 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 79,100 |
Nov 30, 2022 | 2.1100 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 49,400 |
Nov 29, 2022 | 2.0700 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 37,500 |
Nov 28, 2022 | 1.9600 | 2.2000 | 1.9600 | 2.1000 | 2.1000 | 110,400 |
Nov 25, 2022 | 2.0000 | 2.0260 | 1.9600 | 1.9800 | 1.9800 | 15,200 |
Nov 23, 2022 | 2.0200 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 52,800 |
Nov 22, 2022 | 2.0000 | 2.0800 | 1.9500 | 2.0200 | 2.0200 | 72,000 |
Nov 21, 2022 | 2.0300 | 2.1100 | 1.9600 | 1.9600 | 1.9600 | 55,100 |
Nov 18, 2022 | 1.8800 | 2.0900 | 1.8800 | 2.0200 | 2.0200 | 98,100 |
Nov 17, 2022 | 2.0900 | 2.1250 | 1.7800 | 1.8800 | 1.8800 | 392,200 |
Nov 16, 2022 | 2.1600 | 2.2100 | 2.0900 | 2.0900 | 2.0900 | 40,000 |
Nov 15, 2022 | 2.3000 | 2.3770 | 2.1800 | 2.2000 | 2.2000 | 55,300 |
Nov 14, 2022 | 2.3600 | 2.3900 | 2.2000 | 2.2700 | 2.2700 | 66,200 |
Nov 11, 2022 | 2.2400 | 2.3700 | 2.1500 | 2.3600 | 2.3600 | 60,500 |
Nov 10, 2022 | 2.2100 | 2.2600 | 2.1400 | 2.2200 | 2.2200 | 35,800 |
Nov 09, 2022 | 2.0400 | 2.2860 | 2.0400 | 2.1300 | 2.1300 | 90,200 |
Nov 08, 2022 | 2.2300 | 2.2500 | 2.0200 | 2.0450 | 2.0450 | 138,400 |
Nov 07, 2022 | 2.4800 | 2.4800 | 2.2200 | 2.2600 | 2.2600 | 123,600 |
Nov 04, 2022 | 2.4200 | 2.5100 | 2.3300 | 2.4000 | 2.4000 | 235,500 |
Nov 03, 2022 | 2.0000 | 2.3900 | 2.0000 | 2.3400 | 2.3400 | 345,300 |
Nov 02, 2022 | 1.8300 | 2.0900 | 1.8080 | 2.0300 | 2.0300 | 254,100 |
Nov 01, 2022 | 1.7400 | 1.8700 | 1.7400 | 1.7900 | 1.7900 | 121,600 |
Oct 31, 2022 | 1.6400 | 1.8460 | 1.6400 | 1.7300 | 1.7300 | 73,500 |
Oct 28, 2022 | 1.6800 | 1.7200 | 1.6100 | 1.6700 | 1.6700 | 62,100 |
Oct 27, 2022 | 1.7100 | 1.7720 | 1.6500 | 1.6700 | 1.6700 | 21,000 |
Oct 26, 2022 | 1.7300 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 50,900 |
Oct 25, 2022 | 1.5900 | 1.7500 | 1.5900 | 1.6800 | 1.6800 | 79,700 |
Oct 24, 2022 | 1.6300 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 59,200 |
Oct 21, 2022 | 1.7000 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 115,400 |
Oct 20, 2022 | 1.6700 | 1.7480 | 1.6400 | 1.6600 | 1.6600 | 28,900 |
Oct 19, 2022 | 1.8100 | 1.8890 | 1.6700 | 1.6800 | 1.6800 | 61,300 |
Oct 18, 2022 | 1.8200 | 1.8600 | 1.7600 | 1.8000 | 1.8000 | 46,500 |
Oct 17, 2022 | 1.7100 | 1.8600 | 1.7100 | 1.7600 | 1.7600 | 117,600 |
Oct 14, 2022 | 1.9500 | 1.9600 | 1.8600 | 1.8700 | 1.8700 | 56,400 |
Oct 13, 2022 | 1.8700 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 57,400 |
Oct 12, 2022 | 1.7500 | 1.9050 | 1.7100 | 1.8700 | 1.8700 | 43,600 |
Oct 11, 2022 | 1.7300 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 40,600 |
Oct 10, 2022 | 1.8900 | 1.9000 | 1.7400 | 1.7400 | 1.7400 | 119,500 |
Oct 07, 2022 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 67,700 |
Oct 06, 2022 | 1.8900 | 1.9270 | 1.8900 | 1.8900 | 1.8900 | 20,000 |
Oct 05, 2022 | 1.8700 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 88,200 |
Oct 04, 2022 | 1.7700 | 1.9000 | 1.7290 | 1.8700 | 1.8700 | 99,500 |
Oct 03, 2022 | 1.7600 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 74,000 |
Sept 30, 2022 | 1.8200 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 68,700 |
Sept 29, 2022 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 69,100 |
Sept 28, 2022 | 1.8800 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 133,900 |
Sept 27, 2022 | 1.8500 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 59,700 |
Sept 26, 2022 | 1.8700 | 1.9390 | 1.8100 | 1.8200 | 1.8200 | 53,300 |
Sept 23, 2022 | 1.8000 | 2.0200 | 1.7000 | 1.8900 | 1.8900 | 233,600 |
Sept 22, 2022 | 1.9700 | 1.9800 | 1.7700 | 1.8000 | 1.8000 | 150,300 |
Sept 21, 2022 | 1.9900 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 63,200 |
Sept 20, 2022 | 2.0200 | 2.0310 | 1.9600 | 1.9800 | 1.9800 | 120,800 |
Sept 19, 2022 | 2.0600 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 60,300 |
Sept 16, 2022 | 2.0900 | 2.0900 | 2.0210 | 2.0500 | 2.0500 | 110,000 |
Sept 15, 2022 | 2.0700 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 162,400 |
Sept 14, 2022 | 2.0700 | 2.2000 | 2.0200 | 2.0700 | 2.0700 | 336,900 |
Sept 13, 2022 | 2.0900 | 2.2500 | 2.0800 | 2.1600 | 2.1600 | 114,400 |
Sept 12, 2022 | 2.1500 | 2.1800 | 2.0400 | 2.1300 | 2.1300 | 66,900 |
Sept 09, 2022 | 2.1700 | 2.2100 | 2.1230 | 2.1400 | 2.1400 | 103,200 |
Sept 08, 2022 | 2.0800 | 2.1800 | 2.0700 | 2.1400 | 2.1400 | 58,300 |
Sept 07, 2022 | 2.0700 | 2.1600 | 2.0510 | 2.1300 | 2.1300 | 63,200 |
Sept 06, 2022 | 2.0000 | 2.1000 | 1.9300 | 2.0500 | 2.0500 | 139,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |