Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 3.6100 | 3.8100 | 3.5600 | 3.5900 | 3.5900 | 1,347,305 |
Feb 03, 2023 | 3.9400 | 4.1100 | 3.7100 | 3.7600 | 3.7600 | 1,616,500 |
Feb 02, 2023 | 3.9000 | 4.2900 | 3.8800 | 4.1300 | 4.1300 | 2,723,500 |
Feb 01, 2023 | 3.4400 | 3.7400 | 3.3300 | 3.7200 | 3.7200 | 1,356,200 |
Jan 31, 2023 | 3.3600 | 3.4600 | 3.2900 | 3.4600 | 3.4600 | 1,099,200 |
Jan 30, 2023 | 3.3600 | 3.5300 | 3.1700 | 3.2200 | 3.2200 | 1,181,200 |
Jan 27, 2023 | 3.3600 | 3.4800 | 3.3400 | 3.4100 | 3.4100 | 1,049,700 |
Jan 26, 2023 | 3.4400 | 3.5700 | 3.3300 | 3.3900 | 3.3900 | 1,015,700 |
Jan 25, 2023 | 3.1900 | 3.3600 | 3.0400 | 3.3200 | 3.3200 | 1,006,400 |
Jan 24, 2023 | 3.3700 | 3.4700 | 3.2700 | 3.3300 | 3.3300 | 1,370,400 |
Jan 23, 2023 | 3.3000 | 3.5300 | 3.2100 | 3.4400 | 3.4400 | 2,480,800 |
Jan 20, 2023 | 2.9400 | 3.1400 | 2.8800 | 3.1400 | 3.1400 | 1,333,500 |
Jan 19, 2023 | 2.7400 | 2.9500 | 2.6300 | 2.8900 | 2.8900 | 1,348,100 |
Jan 18, 2023 | 3.3700 | 3.4500 | 2.8300 | 2.8300 | 2.8300 | 2,284,300 |
Jan 17, 2023 | 3.4700 | 3.6000 | 3.1800 | 3.3200 | 3.3200 | 3,018,000 |
Jan 13, 2023 | 3.0100 | 3.6000 | 2.9200 | 3.1300 | 3.1300 | 4,167,100 |
Jan 12, 2023 | 2.5500 | 3.2100 | 2.3400 | 3.1800 | 3.1800 | 5,015,000 |
Jan 11, 2023 | 2.2300 | 2.3300 | 2.1600 | 2.3100 | 2.3100 | 1,213,700 |
Jan 10, 2023 | 2.1500 | 2.2300 | 2.1000 | 2.2200 | 2.2200 | 1,002,900 |
Jan 09, 2023 | 1.9500 | 2.2500 | 1.9400 | 2.1100 | 2.1100 | 1,426,300 |
Jan 06, 2023 | 1.7700 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 364,100 |
Jan 05, 2023 | 1.7900 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 397,700 |
Jan 04, 2023 | 1.5500 | 1.8100 | 1.5400 | 1.8000 | 1.8000 | 1,038,400 |
Jan 03, 2023 | 1.4900 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 589,400 |
Dec 30, 2022 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 906,100 |
Dec 29, 2022 | 1.4100 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 804,700 |
Dec 28, 2022 | 1.5000 | 1.5700 | 1.4200 | 1.4300 | 1.4300 | 583,300 |
Dec 27, 2022 | 1.5600 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 946,200 |
Dec 23, 2022 | 1.6200 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 582,000 |
Dec 22, 2022 | 1.7100 | 1.7200 | 1.5700 | 1.6100 | 1.6100 | 1,092,800 |
Dec 21, 2022 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 595,200 |
Dec 20, 2022 | 1.7600 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 625,900 |
Dec 19, 2022 | 1.8200 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 1,026,000 |
Dec 16, 2022 | 1.8400 | 1.9200 | 1.7700 | 1.8900 | 1.8900 | 1,733,600 |
Dec 15, 2022 | 1.9000 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 494,100 |
Dec 14, 2022 | 1.9300 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 893,600 |
Dec 13, 2022 | 2.0600 | 2.1400 | 1.9400 | 1.9500 | 1.9500 | 1,011,600 |
Dec 12, 2022 | 1.9100 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 546,100 |
Dec 09, 2022 | 1.9100 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 420,200 |
Dec 08, 2022 | 1.8700 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 595,600 |
Dec 07, 2022 | 1.9000 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 666,300 |
Dec 06, 2022 | 2.0500 | 2.0500 | 1.9200 | 1.9300 | 1.9300 | 1,060,600 |
Dec 05, 2022 | 2.2300 | 2.2800 | 2.0300 | 2.0400 | 2.0400 | 624,400 |
Dec 02, 2022 | 2.1600 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 946,500 |
Dec 01, 2022 | 2.1400 | 2.2300 | 2.1100 | 2.2100 | 2.2100 | 1,120,100 |
Nov 30, 2022 | 2.0700 | 2.1400 | 2.0100 | 2.1100 | 2.1100 | 1,431,900 |
Nov 29, 2022 | 2.0300 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 1,085,500 |
Nov 28, 2022 | 2.1000 | 2.1300 | 1.9900 | 2.0200 | 2.0200 | 1,332,400 |
Nov 25, 2022 | 2.1800 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 511,900 |
Nov 23, 2022 | 2.1500 | 2.1900 | 2.0700 | 2.1400 | 2.1400 | 1,288,500 |
Nov 22, 2022 | 2.0500 | 2.1200 | 1.9800 | 2.1200 | 2.1200 | 1,103,800 |
Nov 21, 2022 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | 2.0000 | 1,543,800 |
Nov 18, 2022 | 2.3500 | 2.3500 | 2.2200 | 2.2400 | 2.2400 | 1,306,400 |
Nov 17, 2022 | 2.3000 | 2.3900 | 2.2500 | 2.3600 | 2.3600 | 1,307,400 |
Nov 16, 2022 | 2.4900 | 2.4900 | 2.3300 | 2.3500 | 2.3500 | 1,291,700 |
Nov 15, 2022 | 2.5600 | 2.6500 | 2.4900 | 2.5500 | 2.5500 | 1,496,500 |
Nov 14, 2022 | 2.6000 | 2.6300 | 2.4700 | 2.4700 | 2.4700 | 1,204,200 |
Nov 11, 2022 | 2.3500 | 2.6600 | 2.3400 | 2.6300 | 2.6300 | 2,330,800 |
Nov 10, 2022 | 2.4900 | 2.4900 | 2.3000 | 2.4400 | 2.4400 | 2,102,500 |
Nov 09, 2022 | 2.4700 | 2.5200 | 2.2700 | 2.2900 | 2.2900 | 2,613,400 |
Nov 08, 2022 | 2.6800 | 2.6800 | 2.4700 | 2.5600 | 2.5600 | 2,874,500 |
Nov 07, 2022 | 2.8900 | 2.8900 | 2.7000 | 2.7200 | 2.7200 | 1,833,000 |
Nov 04, 2022 | 2.9800 | 3.0000 | 2.8000 | 2.8600 | 2.8600 | 1,385,700 |
Nov 03, 2022 | 2.9300 | 3.0000 | 2.8000 | 2.8100 | 2.8100 | 1,354,600 |
Nov 02, 2022 | 3.0800 | 3.1500 | 2.9400 | 2.9500 | 2.9500 | 1,451,600 |
Nov 01, 2022 | 3.1700 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 1,139,300 |
Oct 31, 2022 | 3.3500 | 3.3600 | 3.0900 | 3.0900 | 3.0900 | 4,526,200 |
Oct 28, 2022 | 3.2700 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 1,101,300 |
Oct 27, 2022 | 3.3900 | 3.4900 | 3.3100 | 3.3100 | 3.3100 | 987,500 |
Oct 26, 2022 | 3.5500 | 3.7600 | 3.3600 | 3.3600 | 3.3600 | 1,423,200 |
Oct 25, 2022 | 3.1200 | 3.5600 | 3.1200 | 3.5100 | 3.5100 | 1,142,400 |
Oct 24, 2022 | 3.1500 | 3.1800 | 2.9700 | 3.1300 | 3.1300 | 653,000 |
Oct 21, 2022 | 3.0400 | 3.1500 | 2.9600 | 3.1200 | 3.1200 | 783,000 |
Oct 20, 2022 | 3.1200 | 3.2200 | 3.0000 | 3.0300 | 3.0300 | 513,000 |
Oct 19, 2022 | 3.2100 | 3.2500 | 3.1100 | 3.1400 | 3.1400 | 361,800 |
Oct 18, 2022 | 3.3800 | 3.4700 | 3.1700 | 3.2000 | 3.2000 | 561,200 |
Oct 17, 2022 | 3.3000 | 3.4200 | 3.2500 | 3.3100 | 3.3100 | 601,100 |
Oct 14, 2022 | 3.4800 | 3.5500 | 3.1800 | 3.2000 | 3.2000 | 487,600 |
Oct 13, 2022 | 3.1200 | 3.4400 | 3.0200 | 3.3800 | 3.3800 | 890,600 |
Oct 12, 2022 | 3.3600 | 3.4100 | 3.2300 | 3.3100 | 3.3100 | 554,500 |
Oct 11, 2022 | 3.5100 | 3.5600 | 3.2900 | 3.3900 | 3.3900 | 491,000 |
Oct 10, 2022 | 3.7000 | 3.7500 | 3.4500 | 3.4900 | 3.4900 | 623,300 |
Oct 07, 2022 | 3.9300 | 3.9700 | 3.7200 | 3.7600 | 3.7600 | 579,500 |
Oct 06, 2022 | 4.0100 | 4.2400 | 3.9700 | 4.0000 | 4.0000 | 504,400 |
Oct 05, 2022 | 3.9100 | 4.1100 | 3.8500 | 4.0700 | 4.0700 | 558,800 |
Oct 04, 2022 | 3.9600 | 4.1000 | 3.9600 | 4.0300 | 4.0300 | 673,500 |
Oct 03, 2022 | 3.8000 | 3.9100 | 3.6900 | 3.8700 | 3.8700 | 681,200 |
Sept 30, 2022 | 3.8300 | 4.0900 | 3.7600 | 3.7600 | 3.7600 | 820,700 |
Sept 29, 2022 | 3.9000 | 3.9600 | 3.7600 | 3.8900 | 3.8900 | 463,800 |
Sept 28, 2022 | 3.6900 | 4.0500 | 3.6500 | 4.0300 | 4.0300 | 1,088,500 |
Sept 27, 2022 | 3.8600 | 3.8800 | 3.6500 | 3.7200 | 3.7200 | 1,037,700 |
Sept 26, 2022 | 3.7000 | 3.9100 | 3.5900 | 3.6100 | 3.6100 | 926,000 |
Sept 23, 2022 | 3.8700 | 3.9400 | 3.6800 | 3.7500 | 3.7500 | 970,200 |
Sept 22, 2022 | 4.2000 | 4.2000 | 3.9100 | 3.9700 | 3.9700 | 819,600 |
Sept 21, 2022 | 4.1900 | 4.4000 | 4.1500 | 4.1800 | 4.1800 | 929,300 |
Sept 20, 2022 | 4.1300 | 4.2900 | 4.0500 | 4.1300 | 4.1300 | 656,500 |
Sept 19, 2022 | 4.0600 | 4.3100 | 3.9900 | 4.2700 | 4.2700 | 1,001,900 |
Sept 16, 2022 | 4.3200 | 4.3700 | 4.2100 | 4.2300 | 4.2300 | 1,289,000 |
Sept 15, 2022 | 4.4700 | 4.5900 | 4.3300 | 4.5000 | 4.5000 | 1,283,400 |
Sept 14, 2022 | 4.5400 | 4.6400 | 4.4600 | 4.5400 | 4.5400 | 460,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |