Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 3.2000 | 3.2900 | 3.0700 | 3.1300 | 3.1300 | 38,200 |
Mar 17, 2023 | 3.3300 | 3.5000 | 3.1900 | 3.2400 | 3.2400 | 60,100 |
Mar 16, 2023 | 3.3000 | 3.4400 | 3.2600 | 3.2900 | 3.2900 | 23,200 |
Mar 15, 2023 | 3.3300 | 3.4000 | 3.2900 | 3.3000 | 3.3000 | 10,000 |
Mar 14, 2023 | 3.3400 | 3.4100 | 3.3100 | 3.3300 | 3.3300 | 35,200 |
Mar 13, 2023 | 3.5100 | 3.5100 | 3.3400 | 3.3500 | 3.3500 | 46,900 |
Mar 10, 2023 | 3.6100 | 3.6700 | 3.4600 | 3.5100 | 3.5100 | 29,500 |
Mar 09, 2023 | 3.7400 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 41,000 |
Mar 08, 2023 | 3.8500 | 3.8500 | 3.6700 | 3.7200 | 3.7200 | 34,700 |
Mar 07, 2023 | 3.8300 | 3.8500 | 3.7200 | 3.8000 | 3.8000 | 22,500 |
Mar 06, 2023 | 4.0000 | 4.0000 | 3.7500 | 3.7700 | 3.7700 | 66,100 |
Mar 03, 2023 | 4.0000 | 4.0500 | 3.8800 | 4.0500 | 4.0500 | 17,500 |
Mar 02, 2023 | 3.8200 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 15,400 |
Mar 01, 2023 | 3.9800 | 3.9800 | 3.8700 | 3.8700 | 3.8700 | 1,700 |
Feb 28, 2023 | 3.9300 | 4.0400 | 3.9000 | 4.0100 | 4.0100 | 15,800 |
Feb 27, 2023 | 3.9200 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 4,200 |
Feb 24, 2023 | 3.8200 | 3.9900 | 3.8200 | 3.9400 | 3.9400 | 19,500 |
Feb 23, 2023 | 4.0000 | 4.0000 | 3.8400 | 3.9200 | 3.9200 | 9,400 |
Feb 22, 2023 | 4.0300 | 4.0400 | 3.8700 | 3.9000 | 3.9000 | 6,700 |
Feb 21, 2023 | 4.0800 | 4.0800 | 3.8200 | 3.9900 | 3.9900 | 42,000 |
Feb 17, 2023 | 4.0700 | 4.1200 | 3.9400 | 3.9500 | 3.9500 | 3,900 |
Feb 16, 2023 | 3.8600 | 4.1400 | 3.8600 | 4.0100 | 4.0100 | 13,900 |
Feb 15, 2023 | 3.8600 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 7,300 |
Feb 14, 2023 | 3.8800 | 4.1300 | 3.8300 | 3.8300 | 3.8300 | 7,600 |
Feb 13, 2023 | 3.9000 | 4.0000 | 3.8100 | 3.8400 | 3.8400 | 38,800 |
Feb 10, 2023 | 3.9500 | 4.1000 | 3.8500 | 3.8500 | 3.8500 | 5,300 |
Feb 09, 2023 | 4.1400 | 4.1900 | 3.9500 | 3.9500 | 3.9500 | 22,900 |
Feb 08, 2023 | 4.2500 | 4.2700 | 4.0700 | 4.0700 | 4.0700 | 11,100 |
Feb 07, 2023 | 4.2300 | 4.3100 | 4.1700 | 4.1800 | 4.1800 | 12,600 |
Feb 06, 2023 | 4.2100 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 14,000 |
Feb 03, 2023 | 4.0500 | 4.3800 | 4.0500 | 4.2000 | 4.2000 | 24,400 |
Feb 02, 2023 | 3.9300 | 4.2000 | 3.9300 | 4.1600 | 4.1600 | 27,300 |
Feb 01, 2023 | 3.7700 | 3.9900 | 3.7700 | 3.9200 | 3.9200 | 19,200 |
Jan 31, 2023 | 3.7400 | 3.8600 | 3.6900 | 3.7600 | 3.7600 | 41,700 |
Jan 30, 2023 | 3.6500 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 7,600 |
Jan 27, 2023 | 3.6400 | 3.7700 | 3.6000 | 3.6600 | 3.6600 | 27,500 |
Jan 26, 2023 | 3.7900 | 3.9100 | 3.6900 | 3.6900 | 3.6900 | 36,700 |
Jan 25, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 36,900 |
Jan 24, 2023 | 4.1200 | 4.1900 | 4.0200 | 4.0200 | 4.0200 | 23,500 |
Jan 23, 2023 | 4.1100 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 25,100 |
Jan 20, 2023 | 4.0600 | 4.1900 | 4.0500 | 4.0800 | 4.0800 | 10,300 |
Jan 19, 2023 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 9,700 |
Jan 18, 2023 | 4.2200 | 4.3600 | 4.1000 | 4.2800 | 4.2800 | 11,100 |
Jan 17, 2023 | 4.3200 | 4.4000 | 4.0800 | 4.2200 | 4.2200 | 28,500 |
Jan 13, 2023 | 4.1000 | 4.3800 | 4.1000 | 4.3200 | 4.3200 | 11,100 |
Jan 12, 2023 | 4.1900 | 4.2500 | 4.0500 | 4.1200 | 4.1200 | 12,100 |
Jan 11, 2023 | 4.0300 | 4.1800 | 4.0300 | 4.1400 | 4.1400 | 30,100 |
Jan 10, 2023 | 3.9900 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 19,400 |
Jan 09, 2023 | 3.9000 | 4.0200 | 3.8900 | 3.9600 | 3.9600 | 45,900 |
Jan 06, 2023 | 3.8200 | 3.9500 | 3.8200 | 3.8900 | 3.8900 | 25,000 |
Jan 05, 2023 | 3.7600 | 3.9000 | 3.7600 | 3.8200 | 3.8200 | 36,200 |
Jan 04, 2023 | 3.8800 | 3.8800 | 3.6300 | 3.7500 | 3.7500 | 17,700 |
Jan 03, 2023 | 3.8300 | 3.9000 | 3.6300 | 3.7300 | 3.7300 | 26,300 |
Dec 30, 2022 | 3.7000 | 3.9400 | 3.7000 | 3.8400 | 3.8400 | 49,300 |
Dec 29, 2022 | 3.8000 | 3.9700 | 3.6500 | 3.7600 | 3.7600 | 69,000 |
Dec 28, 2022 | 3.7600 | 4.2000 | 3.7500 | 3.8000 | 3.8000 | 53,300 |
Dec 27, 2022 | 4.0100 | 4.0200 | 3.7000 | 3.8000 | 3.8000 | 79,600 |
Dec 23, 2022 | 4.0800 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 16,400 |
Dec 22, 2022 | 4.1400 | 4.2200 | 4.0400 | 4.1400 | 4.1400 | 18,600 |
Dec 21, 2022 | 4.0000 | 4.2000 | 3.9700 | 4.1000 | 4.1000 | 21,000 |
Dec 20, 2022 | 4.1600 | 4.2300 | 3.9200 | 4.0900 | 4.0900 | 96,500 |
Dec 19, 2022 | 4.3200 | 4.4800 | 4.2300 | 4.2300 | 4.2300 | 23,600 |
Dec 16, 2022 | 4.3400 | 4.4800 | 4.3100 | 4.4800 | 4.4800 | 35,500 |
Dec 15, 2022 | 4.4400 | 4.5500 | 4.3000 | 4.4200 | 4.4200 | 28,500 |
Dec 14, 2022 | 4.7700 | 4.7900 | 4.2400 | 4.5000 | 4.5000 | 42,700 |
Dec 13, 2022 | 4.8800 | 5.0000 | 4.7000 | 4.7800 | 4.7800 | 22,800 |
Dec 12, 2022 | 4.8100 | 5.0200 | 4.7500 | 4.9200 | 4.9200 | 32,100 |
Dec 09, 2022 | 5.0700 | 5.0700 | 4.6900 | 4.9200 | 4.9200 | 65,000 |
Dec 08, 2022 | 5.4100 | 5.5600 | 5.1700 | 5.1900 | 5.1900 | 19,300 |
Dec 07, 2022 | 5.3400 | 5.4600 | 5.3000 | 5.3900 | 5.3900 | 2,500 |
Dec 06, 2022 | 5.2800 | 5.5000 | 5.1500 | 5.2600 | 5.2600 | 12,500 |
Dec 05, 2022 | 5.4100 | 5.5200 | 5.2100 | 5.2500 | 5.2500 | 22,100 |
Dec 02, 2022 | 5.3800 | 5.5800 | 5.2900 | 5.5500 | 5.5500 | 27,000 |
Dec 01, 2022 | 5.5000 | 5.5300 | 5.3600 | 5.3600 | 5.3600 | 21,700 |
Nov 30, 2022 | 5.4000 | 5.5600 | 5.3800 | 5.4900 | 5.4900 | 13,700 |
Nov 29, 2022 | 5.5000 | 5.6000 | 5.3800 | 5.3800 | 5.3800 | 8,800 |
Nov 28, 2022 | 5.0400 | 5.4600 | 5.0400 | 5.4300 | 5.4300 | 25,600 |
Nov 25, 2022 | 4.8300 | 5.1900 | 4.8300 | 5.1900 | 5.1900 | 6,600 |
Nov 23, 2022 | 4.8900 | 4.9800 | 4.8300 | 4.9200 | 4.9200 | 4,600 |
Nov 22, 2022 | 4.7500 | 4.9400 | 4.7500 | 4.8200 | 4.8200 | 13,300 |
Nov 21, 2022 | 4.9300 | 5.4100 | 4.6900 | 4.7600 | 4.7600 | 37,400 |
Nov 18, 2022 | 5.1500 | 5.1500 | 4.9600 | 4.9600 | 4.9600 | 12,200 |
Nov 17, 2022 | 5.3200 | 5.3200 | 5.0100 | 5.1700 | 5.1700 | 32,800 |
Nov 16, 2022 | 5.5300 | 5.5500 | 5.3200 | 5.3200 | 5.3200 | 17,300 |
Nov 15, 2022 | 5.2500 | 5.6200 | 5.2500 | 5.4800 | 5.4800 | 15,400 |
Nov 14, 2022 | 5.6100 | 5.8700 | 5.2600 | 5.2600 | 5.2600 | 22,500 |
Nov 11, 2022 | 5.6500 | 5.7400 | 5.5600 | 5.7400 | 5.7400 | 16,000 |
Nov 10, 2022 | 5.4000 | 5.6000 | 5.3500 | 5.5700 | 5.5700 | 13,800 |
Nov 09, 2022 | 5.0200 | 5.3200 | 5.0200 | 5.1100 | 5.1100 | 11,300 |
Nov 08, 2022 | 4.9800 | 5.0600 | 4.9400 | 5.0600 | 5.0600 | 9,000 |
Nov 07, 2022 | 4.8500 | 5.0300 | 4.8300 | 5.0300 | 5.0300 | 15,300 |
Nov 04, 2022 | 4.8100 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 4,900 |
Nov 03, 2022 | 4.7400 | 4.8500 | 4.7400 | 4.7600 | 4.7600 | 28,900 |
Nov 02, 2022 | 4.8100 | 4.8500 | 4.7300 | 4.7300 | 4.7300 | 9,800 |
Nov 01, 2022 | 4.8500 | 4.9900 | 4.8400 | 4.8700 | 4.8700 | 10,400 |
Oct 31, 2022 | 5.0200 | 5.0300 | 4.7300 | 4.7300 | 4.7300 | 30,800 |
Oct 28, 2022 | 5.0500 | 5.0500 | 4.8700 | 4.9600 | 4.9600 | 18,100 |
Oct 27, 2022 | 4.9100 | 5.0500 | 4.8400 | 4.9800 | 4.9800 | 20,600 |
Oct 26, 2022 | 4.8400 | 4.9500 | 4.7700 | 4.7700 | 4.7700 | 8,600 |
Oct 25, 2022 | 4.6000 | 4.8800 | 4.6000 | 4.7600 | 4.7600 | 9,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |