Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.8200 | 4.0000 | 3.8200 | 3.9500 | 3.9500 | 5,700 |
Mar 30, 2023 | 3.8100 | 4.0000 | 3.8100 | 3.9100 | 3.9100 | 800 |
Mar 29, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 200 |
Mar 28, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
Mar 27, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
Mar 24, 2023 | 3.6700 | 3.7600 | 3.6700 | 3.7600 | 3.7600 | 2,700 |
Mar 23, 2023 | 3.8400 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 2,500 |
Mar 22, 2023 | 3.8200 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 1,100 |
Mar 21, 2023 | 3.8600 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 16,400 |
Mar 20, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 200 |
Mar 17, 2023 | 3.8200 | 3.9300 | 3.8100 | 3.8100 | 3.8100 | 800 |
Mar 16, 2023 | 3.7400 | 3.7500 | 3.6600 | 3.7400 | 3.7400 | 8,400 |
Mar 15, 2023 | 3.8100 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 1,400 |
Mar 14, 2023 | 3.8000 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 2,300 |
Mar 13, 2023 | 3.8200 | 3.9200 | 3.8100 | 3.8700 | 3.8700 | 3,500 |
Mar 10, 2023 | 3.9200 | 4.0100 | 3.8200 | 3.8200 | 3.8200 | 4,400 |
Mar 09, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 100 |
Mar 08, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 600 |
Mar 07, 2023 | 4.0000 | 4.0100 | 3.9900 | 3.9900 | 3.9900 | 900 |
Mar 06, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 100 |
Mar 03, 2023 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 5,200 |
Mar 02, 2023 | 4.0800 | 4.2100 | 4.0800 | 4.2100 | 4.2100 | 3,400 |
Mar 01, 2023 | 4.0900 | 4.1600 | 4.0900 | 4.1600 | 4.1600 | 700 |
Feb 28, 2023 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | 4.0600 | 500 |
Feb 27, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 27,000 |
Feb 24, 2023 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | 4.0200 | 900 |
Feb 23, 2023 | 4.1500 | 4.1700 | 4.0900 | 4.0900 | 4.0900 | 1,700 |
Feb 22, 2023 | 4.1000 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | 1,300 |
Feb 21, 2023 | 4.1500 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 15,800 |
Feb 17, 2023 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 2,500 |
Feb 16, 2023 | 4.2000 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | 10,700 |
Feb 15, 2023 | 4.2600 | 4.3600 | 4.2000 | 4.2800 | 4.2800 | 1,700 |
Feb 14, 2023 | 4.2600 | 4.3700 | 4.2600 | 4.3600 | 4.3600 | 37,300 |
Feb 13, 2023 | 4.4200 | 4.4200 | 4.2800 | 4.3100 | 4.3100 | 10,600 |
Feb 10, 2023 | 4.3900 | 4.4400 | 4.3900 | 4.4200 | 4.4200 | 2,300 |
Feb 09, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 100 |
Feb 08, 2023 | 4.6100 | 4.6900 | 4.6100 | 4.6900 | 4.6900 | 1,000 |
Feb 07, 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 300 |
Feb 06, 2023 | 4.7000 | 4.7000 | 4.6800 | 4.6900 | 4.6900 | 10,700 |
Feb 03, 2023 | 4.6900 | 4.7300 | 4.6900 | 4.7300 | 4.7300 | 500 |
Feb 02, 2023 | 4.6500 | 4.6800 | 4.6500 | 4.6800 | 4.6800 | 800 |
Feb 01, 2023 | 4.5900 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | 4,900 |
Jan 31, 2023 | 4.4400 | 4.4700 | 4.4400 | 4.4700 | 4.4700 | 3,100 |
Jan 30, 2023 | 4.5300 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 4,200 |
Jan 27, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
Jan 26, 2023 | 4.7900 | 4.7900 | 4.6700 | 4.6700 | 4.6700 | 700 |
Jan 25, 2023 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 1,800 |
Jan 24, 2023 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 10,600 |
Jan 23, 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 3,600 |
Jan 20, 2023 | 4.2900 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 5,200 |
Jan 19, 2023 | 4.4200 | 4.4200 | 4.3100 | 4.3700 | 4.3700 | 7,400 |
Jan 18, 2023 | 4.6800 | 4.7800 | 4.6800 | 4.6900 | 4.6900 | 4,600 |
Jan 17, 2023 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 3,500 |
Jan 13, 2023 | 4.6100 | 4.6300 | 4.5900 | 4.6200 | 4.6200 | 8,000 |
Jan 12, 2023 | 4.5300 | 4.5600 | 4.5300 | 4.5500 | 4.5500 | 6,900 |
Jan 11, 2023 | 4.3100 | 4.4400 | 4.3100 | 4.4400 | 4.4400 | 9,600 |
Jan 10, 2023 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 300 |
Jan 09, 2023 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.3900 | 5,700 |
Jan 06, 2023 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | 4.3700 | 1,500 |
Jan 05, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Jan 04, 2023 | 4.1400 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 4,900 |
Jan 03, 2023 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 4,300 |
Dec 30, 2022 | 3.9800 | 4.1000 | 3.9800 | 4.0600 | 4.0600 | 14,600 |
Dec 29, 2022 | 4.0000 | 4.1700 | 4.0000 | 4.1700 | 4.1700 | 5,300 |
Dec 28, 2022 | 4.2000 | 4.2000 | 4.0800 | 4.0900 | 4.0900 | 6,600 |
Dec 27, 2022 | 4.1200 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 2,900 |
Dec 23, 2022 | 4.1000 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | 1,800 |
Dec 22, 2022 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 700 |
Dec 21, 2022 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | 4.1700 | 6,300 |
Dec 20, 2022 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,200 |
Dec 19, 2022 | 3.9200 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 2,900 |
Dec 16, 2022 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 12,400 |
Dec 15, 2022 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 7,200 |
Dec 14, 2022 | 4.2300 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 700 |
Dec 13, 2022 | 4.0800 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 3,200 |
Dec 12, 2022 | 4.1700 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 9,600 |
Dec 09, 2022 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 3,500 |
Dec 08, 2022 | 4.2500 | 4.4500 | 4.2500 | 4.4100 | 4.4100 | 14,700 |
Dec 07, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 200 |
Dec 06, 2022 | 4.2500 | 4.2500 | 4.1800 | 4.1800 | 4.1800 | 600 |
Dec 05, 2022 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | 2,000 |
Dec 02, 2022 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 1,100 |
Dec 01, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
Nov 30, 2022 | 3.9900 | 4.1300 | 3.9900 | 4.1200 | 4.1200 | 2,900 |
Nov 29, 2022 | 4.0500 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 500 |
Nov 28, 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 1,500 |
Nov 25, 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 100 |
Nov 23, 2022 | 4.0100 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 2,100 |
Nov 22, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 200 |
Nov 21, 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,600 |
Nov 18, 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 800 |
Nov 17, 2022 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 2,700 |
Nov 16, 2022 | 4.3500 | 4.3500 | 4.1200 | 4.1800 | 4.1800 | 6,800 |
Nov 15, 2022 | 4.4500 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 11,900 |
Nov 14, 2022 | 4.2000 | 4.2500 | 4.1500 | 4.2400 | 4.2400 | 14,600 |
Nov 11, 2022 | 4.1000 | 4.1900 | 4.0900 | 4.1000 | 4.1000 | 53,700 |
Nov 10, 2022 | 3.9700 | 4.0800 | 3.9700 | 4.0800 | 4.0800 | 54,300 |
Nov 09, 2022 | 3.7200 | 3.9400 | 3.7200 | 3.9400 | 3.9400 | 1,300 |
Nov 08, 2022 | 3.8300 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 3,500 |
Nov 07, 2022 | 3.9200 | 3.9200 | 3.8300 | 3.8300 | 3.8300 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |