Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 4.3800 | 4.4000 | 4.3100 | 4.3600 | 4.3600 | 33,800 |
Feb 07, 2023 | 4.2900 | 4.4000 | 4.2200 | 4.3900 | 4.3900 | 59,700 |
Feb 06, 2023 | 4.2000 | 4.3300 | 4.1800 | 4.2800 | 4.2800 | 81,100 |
Feb 03, 2023 | 4.2100 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 33,600 |
Feb 02, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 26,900 |
Feb 01, 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 30,300 |
Jan 31, 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 19,100 |
Jan 30, 2023 | 4.0500 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 43,000 |
Jan 27, 2023 | 4.1000 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 61,600 |
Jan 26, 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1400 | 4.1400 | 53,400 |
Jan 25, 2023 | 4.1800 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 79,900 |
Jan 24, 2023 | 4.1000 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 65,100 |
Jan 23, 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 34,800 |
Jan 20, 2023 | 4.1400 | 4.1800 | 4.1400 | 4.1500 | 4.1500 | 20,100 |
Jan 19, 2023 | 4.1400 | 4.1900 | 4.1200 | 4.1500 | 4.1500 | 27,400 |
Jan 18, 2023 | 4.1400 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 40,700 |
Jan 17, 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 45,400 |
Jan 13, 2023 | 4.0500 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 30,200 |
Jan 12, 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1200 | 4.1200 | 64,800 |
Jan 11, 2023 | 4.0800 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 71,000 |
Jan 10, 2023 | 4.1600 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 103,100 |
Jan 09, 2023 | 4.1200 | 4.2000 | 4.0800 | 4.1600 | 4.1600 | 46,400 |
Jan 06, 2023 | 4.1000 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 41,400 |
Jan 05, 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 34,900 |
Jan 04, 2023 | 4.0300 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 46,500 |
Jan 03, 2023 | 4.0000 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 124,500 |
Dec 30, 2022 | 3.9500 | 4.0400 | 3.9000 | 4.0200 | 4.0200 | 117,800 |
Dec 29, 2022 | 3.9900 | 4.0400 | 3.9600 | 3.9700 | 3.9700 | 98,500 |
Dec 28, 2022 | 3.9800 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 127,900 |
Dec 27, 2022 | 3.9900 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 65,800 |
Dec 23, 2022 | 4.0100 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 30,400 |
Dec 22, 2022 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 39,600 |
Dec 21, 2022 | 4.0100 | 4.0900 | 4.0100 | 4.0600 | 4.0600 | 33,400 |
Dec 20, 2022 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 29,700 |
Dec 19, 2022 | 4.0900 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 33,700 |
Dec 16, 2022 | 4.0500 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 31,000 |
Dec 15, 2022 | 4.1300 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 25,600 |
Dec 14, 2022 | 4.0100 | 4.1100 | 4.0100 | 4.0700 | 4.0700 | 31,500 |
Dec 13, 2022 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 34,800 |
Dec 12, 2022 | 4.0700 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 26,200 |
Dec 09, 2022 | 4.0600 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 61,200 |
Dec 08, 2022 | 4.0300 | 4.1000 | 4.0200 | 4.0900 | 4.0900 | 43,500 |
Dec 07, 2022 | 4.0100 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 15,700 |
Dec 06, 2022 | 3.9800 | 4.0600 | 3.9700 | 4.0400 | 4.0400 | 28,900 |
Dec 05, 2022 | 3.9300 | 4.0700 | 3.9300 | 4.0000 | 4.0000 | 48,000 |
Dec 02, 2022 | 4.0200 | 4.1300 | 4.0200 | 4.0800 | 4.0800 | 43,800 |
Dec 01, 2022 | 4.0900 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 17,400 |
Nov 30, 2022 | 4.0400 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 25,300 |
Nov 29, 2022 | 4.0400 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 50,500 |
Nov 28, 2022 | 4.1000 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 90,300 |
Nov 25, 2022 | 4.1300 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 17,800 |
Nov 23, 2022 | 4.1100 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 150,300 |
Nov 22, 2022 | 4.1300 | 4.1900 | 4.0500 | 4.1200 | 4.1200 | 312,000 |
Nov 21, 2022 | 4.0900 | 4.1800 | 4.0800 | 4.1700 | 4.1700 | 78,300 |
Nov 18, 2022 | 4.1300 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 44,200 |
Nov 17, 2022 | 4.1400 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 31,100 |
Nov 16, 2022 | 4.1300 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 92,500 |
Nov 15, 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1700 | 4.1700 | 91,900 |
Nov 14, 2022 | 4.1500 | 4.1800 | 4.0700 | 4.1400 | 4.1400 | 74,500 |
Nov 11, 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1500 | 4.1500 | 159,400 |
Nov 10, 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0900 | 4.0900 | 78,300 |
Nov 09, 2022 | 4.0100 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 57,300 |
Nov 08, 2022 | 4.0500 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 73,700 |
Nov 07, 2022 | 4.0500 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 46,300 |
Nov 04, 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0600 | 4.0600 | 50,200 |
Nov 03, 2022 | 4.1800 | 4.1900 | 4.0100 | 4.0500 | 4.0500 | 97,100 |
Nov 02, 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 30,000 |
Nov 01, 2022 | 4.1400 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 49,400 |
Oct 31, 2022 | 4.1100 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 14,300 |
Oct 28, 2022 | 4.1700 | 4.2000 | 4.0500 | 4.1400 | 4.1400 | 28,900 |
Oct 27, 2022 | 4.0900 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 22,700 |
Oct 26, 2022 | 4.1500 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 32,300 |
Oct 25, 2022 | 4.1100 | 4.1900 | 4.0900 | 4.1400 | 4.1400 | 59,700 |
Oct 24, 2022 | 4.1100 | 4.1800 | 4.0600 | 4.1300 | 4.1300 | 51,600 |
Oct 21, 2022 | 4.1000 | 4.1800 | 4.0900 | 4.1400 | 4.1400 | 21,000 |
Oct 20, 2022 | 4.1000 | 4.1500 | 4.0800 | 4.1300 | 4.1300 | 25,600 |
Oct 19, 2022 | 4.0600 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 26,300 |
Oct 18, 2022 | 4.0600 | 4.1600 | 4.0000 | 4.0900 | 4.0900 | 36,400 |
Oct 17, 2022 | 3.9900 | 4.0700 | 3.9900 | 4.0600 | 4.0600 | 22,300 |
Oct 14, 2022 | 4.0700 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 29,500 |
Oct 13, 2022 | 3.9000 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 29,000 |
Oct 12, 2022 | 4.0100 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 26,200 |
Oct 11, 2022 | 3.9100 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 42,700 |
Oct 10, 2022 | 4.0000 | 4.0500 | 3.9800 | 3.9800 | 3.9800 | 22,900 |
Oct 07, 2022 | 4.0000 | 4.0900 | 3.9800 | 4.0100 | 4.0100 | 26,600 |
Oct 06, 2022 | 4.0700 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 33,000 |
Oct 05, 2022 | 4.0700 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 17,900 |
Oct 04, 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1100 | 4.1100 | 169,100 |
Oct 03, 2022 | 4.0200 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 23,000 |
Sep 30, 2022 | 4.0100 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 20,000 |
Sep 29, 2022 | 4.0400 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 19,500 |
Sep 28, 2022 | 4.0300 | 4.1600 | 4.0100 | 4.0800 | 4.0800 | 23,500 |
Sep 27, 2022 | 4.0200 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 34,800 |
Sep 26, 2022 | 3.9600 | 4.0600 | 3.9300 | 4.0500 | 4.0500 | 41,500 |
Sep 23, 2022 | 3.9500 | 3.9900 | 3.9100 | 3.9900 | 3.9900 | 48,800 |
Sep 22, 2022 | 3.9500 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 49,900 |
Sep 21, 2022 | 3.9300 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 37,800 |
Sep 20, 2022 | 3.9800 | 4.0100 | 3.8800 | 4.0100 | 4.0100 | 59,000 |
Sep 19, 2022 | 4.0000 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 45,600 |
Sep 16, 2022 | 4.0800 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 81,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |