Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 3.950 | 3.970 | 3.910 | 3.970 | 3.970 | 7,364,540 |
Feb 02, 2023 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 9,547,851 |
Feb 01, 2023 | 3.860 | 3.920 | 3.850 | 3.920 | 3.920 | 4,924,121 |
Jan 31, 2023 | 3.880 | 3.890 | 3.840 | 3.850 | 3.850 | 6,620,054 |
Jan 30, 2023 | 3.910 | 3.940 | 3.870 | 3.880 | 3.880 | 10,246,531 |
Jan 27, 2023 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 6,144,667 |
Jan 26, 2023 | 3.880 | 3.920 | 3.850 | 3.920 | 3.920 | 10,887,951 |
Jan 20, 2023 | 3.770 | 3.860 | 3.770 | 3.860 | 3.860 | 9,994,604 |
Jan 19, 2023 | 3.750 | 3.800 | 3.710 | 3.790 | 3.790 | 8,065,179 |
Jan 18, 2023 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 4,527,753 |
Jan 17, 2023 | 3.780 | 3.780 | 3.710 | 3.710 | 3.710 | 7,937,931 |
Jan 16, 2023 | 3.730 | 3.800 | 3.730 | 3.780 | 3.780 | 6,525,470 |
Jan 13, 2023 | 3.700 | 3.730 | 3.670 | 3.730 | 3.730 | 6,474,568 |
Jan 12, 2023 | 3.640 | 3.700 | 3.630 | 3.700 | 3.700 | 8,687,992 |
Jan 11, 2023 | 3.620 | 3.670 | 3.620 | 3.640 | 3.640 | 6,904,530 |
Jan 10, 2023 | 3.630 | 3.640 | 3.600 | 3.620 | 3.620 | 4,628,638 |
Jan 09, 2023 | 3.640 | 3.670 | 3.620 | 3.630 | 3.630 | 6,257,640 |
Jan 06, 2023 | 3.610 | 3.650 | 3.580 | 3.630 | 3.630 | 7,847,088 |
Jan 05, 2023 | 3.700 | 3.710 | 3.610 | 3.610 | 3.610 | 9,464,733 |
Jan 04, 2023 | 3.620 | 3.690 | 3.620 | 3.680 | 3.680 | 8,630,913 |
Jan 03, 2023 | 3.510 | 3.610 | 3.490 | 3.610 | 3.610 | 6,691,028 |
Dec 30, 2022 | 3.510 | 3.560 | 3.510 | 3.520 | 3.520 | 2,829,331 |
Dec 29, 2022 | 3.530 | 3.540 | 3.500 | 3.510 | 3.510 | 2,560,715 |
Dec 28, 2022 | 3.510 | 3.610 | 3.510 | 3.530 | 3.530 | 4,125,227 |
Dec 23, 2022 | 3.480 | 3.520 | 3.480 | 3.510 | 3.510 | 2,779,798 |
Dec 22, 2022 | 3.460 | 3.500 | 3.450 | 3.480 | 3.480 | 2,148,704 |
Dec 21, 2022 | 3.450 | 3.480 | 3.450 | 3.470 | 3.470 | 2,992,919 |
Dec 20, 2022 | 3.470 | 3.500 | 3.400 | 3.450 | 3.450 | 4,837,226 |
Dec 19, 2022 | 3.540 | 3.550 | 3.430 | 3.440 | 3.440 | 7,767,451 |
Dec 16, 2022 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 9,553,005 |
Dec 15, 2022 | 3.510 | 3.540 | 3.480 | 3.510 | 3.510 | 5,418,216 |
Dec 14, 2022 | 3.560 | 3.570 | 3.490 | 3.500 | 3.500 | 15,301,223 |
Dec 13, 2022 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 6,104,661 |
Dec 12, 2022 | 3.570 | 3.610 | 3.540 | 3.540 | 3.540 | 8,726,911 |
Dec 09, 2022 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 11,458,628 |
Dec 08, 2022 | 3.490 | 3.550 | 3.490 | 3.510 | 3.510 | 7,779,615 |
Dec 07, 2022 | 3.520 | 3.630 | 3.470 | 3.480 | 3.480 | 14,111,129 |
Dec 06, 2022 | 3.440 | 3.540 | 3.420 | 3.520 | 3.520 | 8,842,074 |
Dec 05, 2022 | 3.400 | 3.470 | 3.390 | 3.440 | 3.440 | 11,873,818 |
Dec 02, 2022 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 8,871,998 |
Dec 01, 2022 | 3.410 | 3.470 | 3.400 | 3.410 | 3.410 | 8,458,937 |
Nov 30, 2022 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 8,960,027 |
Nov 29, 2022 | 3.370 | 3.420 | 3.370 | 3.390 | 3.390 | 5,489,491 |
Nov 28, 2022 | 3.430 | 3.430 | 3.320 | 3.370 | 3.370 | 5,591,018 |
Nov 25, 2022 | 3.350 | 3.450 | 3.330 | 3.430 | 3.430 | 8,138,953 |
Nov 24, 2022 | 3.300 | 3.350 | 3.290 | 3.350 | 3.350 | 5,872,470 |
Nov 23, 2022 | 3.300 | 3.300 | 3.280 | 3.290 | 3.290 | 3,335,797 |
Nov 22, 2022 | 3.260 | 3.330 | 3.230 | 3.300 | 3.300 | 5,005,560 |
Nov 21, 2022 | 3.280 | 3.280 | 3.230 | 3.280 | 3.280 | 3,164,133 |
Nov 18, 2022 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 6,285,381 |
Nov 17, 2022 | 3.280 | 3.320 | 3.240 | 3.280 | 3.280 | 5,501,777 |
Nov 16, 2022 | 3.270 | 3.330 | 3.240 | 3.300 | 3.300 | 8,745,524 |
Nov 15, 2022 | 3.220 | 3.270 | 3.170 | 3.270 | 3.270 | 5,972,777 |
Nov 14, 2022 | 3.260 | 3.300 | 3.200 | 3.220 | 3.220 | 8,349,863 |
Nov 11, 2022 | 3.170 | 3.250 | 3.160 | 3.230 | 3.230 | 9,196,220 |
Nov 10, 2022 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 3,060,709 |
Nov 09, 2022 | 3.110 | 3.150 | 3.090 | 3.130 | 3.130 | 5,300,547 |
Nov 08, 2022 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 4,631,635 |
Nov 07, 2022 | 3.090 | 3.180 | 3.080 | 3.150 | 3.150 | 5,626,242 |
Nov 04, 2022 | 3.030 | 3.100 | 3.030 | 3.090 | 3.090 | 6,926,118 |
Nov 03, 2022 | 3.120 | 3.130 | 3.000 | 3.020 | 3.020 | 9,686,116 |
Nov 02, 2022 | 3.090 | 3.170 | 3.040 | 3.130 | 3.130 | 6,604,836 |
Nov 01, 2022 | 3.030 | 3.090 | 3.000 | 3.070 | 3.070 | 6,824,169 |
Oct 31, 2022 | 3.150 | 3.150 | 2.960 | 3.000 | 3.000 | 19,903,012 |
Oct 28, 2022 | 3.240 | 3.260 | 3.140 | 3.150 | 3.150 | 8,297,623 |
Oct 27, 2022 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 6,821,335 |
Oct 26, 2022 | 3.190 | 3.260 | 3.190 | 3.220 | 3.220 | 8,449,945 |
Oct 25, 2022 | 3.200 | 3.240 | 3.170 | 3.180 | 3.180 | 8,478,545 |
Oct 24, 2022 | 3.300 | 3.310 | 3.180 | 3.200 | 3.200 | 12,324,596 |
Oct 21, 2022 | 3.320 | 3.350 | 3.270 | 3.330 | 3.330 | 6,999,723 |
Oct 20, 2022 | 3.320 | 3.360 | 3.250 | 3.300 | 3.300 | 9,713,473 |
Oct 19, 2022 | 3.350 | 3.390 | 3.340 | 3.350 | 3.350 | 7,655,338 |
Oct 18, 2022 | 3.320 | 3.400 | 3.300 | 3.370 | 3.370 | 6,609,138 |
Oct 17, 2022 | 3.290 | 3.320 | 3.230 | 3.300 | 3.300 | 7,557,956 |
Oct 14, 2022 | 3.370 | 3.390 | 3.300 | 3.300 | 3.300 | 5,891,150 |
Oct 13, 2022 | 3.330 | 3.390 | 3.320 | 3.330 | 3.330 | 6,513,526 |
Oct 12, 2022 | 3.390 | 3.390 | 3.280 | 3.350 | 3.350 | 12,633,886 |
Oct 11, 2022 | 3.420 | 3.450 | 3.380 | 3.390 | 3.390 | 5,879,162 |
Oct 10, 2022 | 3.540 | 3.540 | 3.410 | 3.420 | 3.420 | 11,560,724 |
Oct 07, 2022 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 4,569,351 |
Oct 06, 2022 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 3,201,103 |
Oct 05, 2022 | 3.560 | 3.640 | 3.550 | 3.630 | 3.630 | 10,324,919 |
Oct 03, 2022 | 3.550 | 3.580 | 3.500 | 3.530 | 3.530 | 6,759,340 |
Sep 30, 2022 | 3.570 | 3.570 | 3.500 | 3.550 | 3.550 | 17,394,946 |
Sep 29, 2022 | 3.660 | 3.660 | 3.550 | 3.590 | 3.590 | 8,627,475 |
Sep 28, 2022 | 3.710 | 3.710 | 3.600 | 3.620 | 3.620 | 9,953,396 |
Sep 27, 2022 | 3.720 | 3.760 | 3.690 | 3.700 | 3.700 | 7,869,098 |
Sep 26, 2022 | 3.790 | 3.790 | 3.720 | 3.730 | 3.730 | 7,973,130 |
Sep 23, 2022 | 3.770 | 3.810 | 3.770 | 3.790 | 3.790 | 4,247,006 |
Sep 22, 2022 | 3.800 | 3.810 | 3.740 | 3.800 | 3.800 | 7,702,016 |
Sep 21, 2022 | 3.850 | 3.860 | 3.790 | 3.800 | 3.800 | 9,877,968 |
Sep 20, 2022 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 4,106,089 |
Sep 19, 2022 | 3.910 | 3.910 | 3.850 | 3.870 | 3.870 | 4,441,582 |
Sep 16, 2022 | 3.920 | 3.930 | 3.880 | 3.910 | 3.910 | 10,827,972 |
Sep 15, 2022 | 3.900 | 3.950 | 3.900 | 3.920 | 3.920 | 5,438,326 |
Sep 14, 2022 | 3.900 | 3.930 | 3.850 | 3.900 | 3.900 | 8,603,378 |
Sep 13, 2022 | 3.880 | 3.940 | 3.870 | 3.930 | 3.930 | 9,912,235 |
Sep 09, 2022 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 8,145,205 |
Sep 08, 2022 | 3.870 | 3.880 | 3.820 | 3.840 | 3.840 | 7,943,333 |
Sep 07, 2022 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 5,192,925 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |