Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 3.2400 | 3.2600 | 3.0900 | 3.2400 | 3.2400 | 124,800 |
Feb 03, 2023 | 3.0200 | 3.1300 | 2.9300 | 3.1300 | 3.1300 | 149,400 |
Feb 02, 2023 | 3.1300 | 3.2100 | 3.0200 | 3.1400 | 3.1400 | 182,800 |
Feb 01, 2023 | 3.0700 | 3.0900 | 2.8600 | 2.9800 | 2.9800 | 245,400 |
Jan 31, 2023 | 3.0000 | 3.1300 | 2.9600 | 3.0200 | 3.0200 | 178,000 |
Jan 30, 2023 | 2.9800 | 2.9800 | 2.7900 | 2.9100 | 2.9100 | 276,800 |
Jan 27, 2023 | 2.8400 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 209,400 |
Jan 26, 2023 | 2.8000 | 2.8000 | 2.6600 | 2.7600 | 2.7600 | 469,500 |
Jan 25, 2023 | 2.5200 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 102,700 |
Jan 24, 2023 | 2.6700 | 2.6800 | 2.5000 | 2.5300 | 2.5300 | 284,300 |
Jan 23, 2023 | 2.7000 | 2.7500 | 2.6600 | 2.7300 | 2.7300 | 62,300 |
Jan 20, 2023 | 2.5900 | 2.7400 | 2.5900 | 2.7400 | 2.7400 | 22,800 |
Jan 19, 2023 | 2.7100 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 179,300 |
Jan 18, 2023 | 2.9100 | 2.9100 | 2.6600 | 2.7000 | 2.7000 | 135,200 |
Jan 17, 2023 | 2.9800 | 2.9800 | 2.7500 | 2.8600 | 2.8600 | 100,000 |
Jan 16, 2023 | 3.0000 | 3.0800 | 2.8200 | 2.9200 | 2.9200 | 70,900 |
Jan 13, 2023 | 2.8500 | 2.9300 | 2.7900 | 2.9000 | 2.9000 | 158,900 |
Jan 12, 2023 | 2.7000 | 3.0300 | 2.6200 | 2.8000 | 2.8000 | 808,900 |
Jan 11, 2023 | 2.3900 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 147,600 |
Jan 10, 2023 | 2.3000 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 161,100 |
Jan 09, 2023 | 2.2900 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 255,600 |
Jan 06, 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 47,100 |
Jan 05, 2023 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 61,200 |
Jan 04, 2023 | 2.2200 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 70,400 |
Jan 03, 2023 | 2.2200 | 2.2300 | 2.1200 | 2.1400 | 2.1400 | 127,900 |
Dec 30, 2022 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 52,900 |
Dec 29, 2022 | 2.0200 | 2.1100 | 1.9900 | 2.0900 | 2.0900 | 73,700 |
Dec 28, 2022 | 2.2000 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 63,500 |
Dec 23, 2022 | 2.3900 | 2.4000 | 2.1800 | 2.2400 | 2.2400 | 51,200 |
Dec 22, 2022 | 2.4600 | 2.4600 | 2.3400 | 2.3700 | 2.3700 | 55,800 |
Dec 21, 2022 | 2.4500 | 2.5000 | 2.3600 | 2.4500 | 2.4500 | 122,500 |
Dec 20, 2022 | 2.5300 | 2.5300 | 2.3900 | 2.4000 | 2.4000 | 85,600 |
Dec 19, 2022 | 2.5800 | 2.6200 | 2.5500 | 2.5900 | 2.5900 | 31,000 |
Dec 16, 2022 | 2.5800 | 2.6400 | 2.5300 | 2.5700 | 2.5700 | 28,200 |
Dec 15, 2022 | 2.5600 | 2.5800 | 2.4200 | 2.5800 | 2.5800 | 44,400 |
Dec 14, 2022 | 2.5700 | 2.6100 | 2.5300 | 2.5500 | 2.5500 | 55,300 |
Dec 13, 2022 | 2.6200 | 2.6400 | 2.5400 | 2.5500 | 2.5500 | 38,800 |
Dec 12, 2022 | 2.6800 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 32,500 |
Dec 09, 2022 | 2.8400 | 2.8400 | 2.6300 | 2.6800 | 2.6800 | 196,700 |
Dec 08, 2022 | 2.8100 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 27,300 |
Dec 07, 2022 | 2.8700 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 24,900 |
Dec 06, 2022 | 2.9300 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 35,100 |
Dec 05, 2022 | 2.8800 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 96,500 |
Dec 02, 2022 | 2.8400 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 62,400 |
Dec 01, 2022 | 2.9000 | 2.9200 | 2.8000 | 2.8400 | 2.8400 | 93,800 |
Nov 30, 2022 | 3.0400 | 3.0400 | 2.7600 | 2.8400 | 2.8400 | 165,900 |
Nov 29, 2022 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 10,400 |
Nov 28, 2022 | 3.0100 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 33,800 |
Nov 25, 2022 | 3.1100 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 10,400 |
Nov 24, 2022 | 3.0800 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 16,600 |
Nov 23, 2022 | 3.0900 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 31,100 |
Nov 22, 2022 | 3.2000 | 3.2100 | 3.0600 | 3.1400 | 3.1400 | 16,600 |
Nov 21, 2022 | 3.2700 | 3.2700 | 3.1000 | 3.1500 | 3.1500 | 13,900 |
Nov 18, 2022 | 3.1100 | 3.2500 | 3.0300 | 3.1300 | 3.1300 | 68,000 |
Nov 17, 2022 | 3.1800 | 3.1800 | 3.0700 | 3.0900 | 3.0900 | 49,300 |
Nov 16, 2022 | 3.0400 | 3.1800 | 2.9300 | 3.1800 | 3.1800 | 51,000 |
Nov 15, 2022 | 3.1500 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 31,600 |
Nov 14, 2022 | 3.1500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 29,200 |
Nov 11, 2022 | 3.1200 | 3.1500 | 3.0200 | 3.1500 | 3.1500 | 26,400 |
Nov 10, 2022 | 3.0200 | 3.1300 | 2.9600 | 3.0300 | 3.0300 | 64,500 |
Nov 09, 2022 | 3.0800 | 3.1000 | 2.8900 | 3.0300 | 3.0300 | 63,100 |
Nov 08, 2022 | 3.2000 | 3.2500 | 3.0600 | 3.1400 | 3.1400 | 76,800 |
Nov 07, 2022 | 3.2800 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 26,300 |
Nov 04, 2022 | 3.3900 | 3.3900 | 3.2100 | 3.2100 | 3.2100 | 27,400 |
Nov 03, 2022 | 3.3900 | 3.3900 | 3.1600 | 3.3400 | 3.3400 | 161,400 |
Nov 02, 2022 | 3.4400 | 3.5300 | 3.3100 | 3.4800 | 3.4800 | 19,800 |
Nov 01, 2022 | 3.4100 | 3.5300 | 3.4100 | 3.4500 | 3.4500 | 18,000 |
Oct 31, 2022 | 3.5000 | 3.5300 | 3.3500 | 3.4100 | 3.4100 | 117,800 |
Oct 28, 2022 | 3.4400 | 3.4700 | 3.3100 | 3.4400 | 3.4400 | 33,400 |
Oct 27, 2022 | 3.5400 | 3.6100 | 3.3200 | 3.3600 | 3.3600 | 74,300 |
Oct 26, 2022 | 3.4400 | 3.5300 | 3.3600 | 3.5200 | 3.5200 | 60,600 |
Oct 25, 2022 | 3.2800 | 3.3900 | 3.2600 | 3.3800 | 3.3800 | 71,300 |
Oct 24, 2022 | 3.3600 | 3.4600 | 3.2100 | 3.2100 | 3.2100 | 60,900 |
Oct 21, 2022 | 3.5500 | 3.5900 | 3.2900 | 3.3100 | 3.3100 | 138,800 |
Oct 20, 2022 | 3.5900 | 3.7300 | 3.3100 | 3.7300 | 3.7300 | 550,300 |
Oct 19, 2022 | 2.8100 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 8,100 |
Oct 18, 2022 | 2.9200 | 2.9200 | 2.7900 | 2.8500 | 2.8500 | 19,100 |
Oct 17, 2022 | 2.6700 | 2.8300 | 2.6700 | 2.7100 | 2.7100 | 31,500 |
Oct 14, 2022 | 2.7600 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 7,100 |
Oct 13, 2022 | 2.6000 | 2.7700 | 2.5800 | 2.6900 | 2.6900 | 15,400 |
Oct 12, 2022 | 2.8300 | 2.8300 | 2.6200 | 2.6500 | 2.6500 | 10,800 |
Oct 11, 2022 | 2.8700 | 2.8700 | 2.7400 | 2.7400 | 2.7400 | 32,700 |
Oct 07, 2022 | 2.8300 | 2.8400 | 2.6800 | 2.7800 | 2.7800 | 74,900 |
Oct 06, 2022 | 2.8000 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 35,900 |
Oct 05, 2022 | 2.9300 | 2.9300 | 2.7000 | 2.7900 | 2.7900 | 68,700 |
Oct 04, 2022 | 2.8900 | 3.0300 | 2.8700 | 2.9100 | 2.9100 | 96,800 |
Oct 03, 2022 | 2.6000 | 2.7000 | 2.5400 | 2.7000 | 2.7000 | 55,100 |
Sept 30, 2022 | 2.3300 | 2.5200 | 2.3300 | 2.5000 | 2.5000 | 125,300 |
Sept 29, 2022 | 2.3900 | 2.4400 | 2.2700 | 2.2900 | 2.2900 | 120,400 |
Sept 28, 2022 | 2.5100 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 114,300 |
Sept 27, 2022 | 2.5000 | 2.6500 | 2.4500 | 2.5400 | 2.5400 | 71,700 |
Sept 26, 2022 | 2.6100 | 2.6400 | 2.3800 | 2.4800 | 2.4800 | 74,700 |
Sept 23, 2022 | 2.6600 | 2.6600 | 2.4900 | 2.6300 | 2.6300 | 79,400 |
Sept 22, 2022 | 2.8900 | 2.9200 | 2.7900 | 2.8300 | 2.8300 | 28,000 |
Sept 21, 2022 | 2.7400 | 2.9300 | 2.7000 | 2.9000 | 2.9000 | 63,500 |
Sept 20, 2022 | 2.9700 | 2.9800 | 2.6100 | 2.7800 | 2.7800 | 199,600 |
Sept 19, 2022 | 3.1500 | 3.2000 | 2.9200 | 2.9900 | 2.9900 | 143,900 |
Sept 16, 2022 | 3.1900 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 22,500 |
Sept 15, 2022 | 3.3600 | 3.3800 | 3.1800 | 3.2600 | 3.2600 | 92,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |