Advertisement
Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 3.7500 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 23,500 |
| Mar 30, 2023 | 3.7600 | 3.7700 | 3.5700 | 3.7400 | 3.7400 | 20,700 |
| Mar 29, 2023 | 3.8400 | 3.9200 | 3.6700 | 3.7100 | 3.7100 | 27,100 |
| Mar 28, 2023 | 3.8900 | 3.8900 | 3.7700 | 3.8200 | 3.8200 | 52,800 |
| Mar 27, 2023 | 3.6000 | 3.9100 | 3.6000 | 3.8500 | 3.8500 | 42,000 |
| Mar 24, 2023 | 3.4500 | 3.6400 | 3.4500 | 3.6100 | 3.6100 | 15,200 |
| Mar 23, 2023 | 3.3500 | 3.4900 | 3.3500 | 3.4600 | 3.4600 | 25,700 |
| Mar 22, 2023 | 3.4000 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 35,400 |
| Mar 21, 2023 | 3.3800 | 3.4100 | 3.2600 | 3.4100 | 3.4100 | 4,536,700 |
| Mar 20, 2023 | 3.3300 | 3.4850 | 3.2900 | 3.3500 | 3.3500 | 63,800 |
| Mar 17, 2023 | 3.5500 | 3.5600 | 3.2800 | 3.3900 | 3.3900 | 66,800 |
| Mar 16, 2023 | 3.4600 | 3.6600 | 3.4600 | 3.5300 | 3.5300 | 707,800 |
| Mar 15, 2023 | 3.3800 | 3.6900 | 3.3000 | 3.5700 | 3.5700 | 54,900 |
| Mar 14, 2023 | 4.0000 | 4.0000 | 3.4000 | 3.4000 | 3.4000 | 48,200 |
| Mar 13, 2023 | 3.6800 | 3.7400 | 3.4700 | 3.5000 | 3.5000 | 59,800 |
| Mar 10, 2023 | 3.7500 | 3.8400 | 3.6700 | 3.7400 | 3.7400 | 43,200 |
| Mar 09, 2023 | 3.9100 | 3.9150 | 3.7600 | 3.8000 | 3.8000 | 47,000 |
| Mar 08, 2023 | 3.9400 | 3.9400 | 3.7400 | 3.8800 | 3.8800 | 62,500 |
| Mar 07, 2023 | 3.9000 | 3.9300 | 3.8200 | 3.9000 | 3.9000 | 17,500 |
| Mar 06, 2023 | 3.9400 | 3.9400 | 3.8100 | 3.9300 | 3.9300 | 13,300 |
| Mar 03, 2023 | 3.9400 | 3.9900 | 3.8200 | 3.9000 | 3.9000 | 28,300 |
| Mar 02, 2023 | 3.6800 | 3.9200 | 3.6800 | 3.8800 | 3.8800 | 23,200 |
| Mar 01, 2023 | 3.8400 | 3.8400 | 3.7300 | 3.7500 | 3.7500 | 15,900 |
| Feb 28, 2023 | 3.8100 | 3.8700 | 3.7500 | 3.8100 | 3.8100 | 10,800 |
| Feb 27, 2023 | 3.7100 | 3.8200 | 3.7000 | 3.8100 | 3.8100 | 13,400 |
| Feb 24, 2023 | 3.8200 | 3.8700 | 3.7000 | 3.7200 | 3.7200 | 28,700 |
| Feb 23, 2023 | 3.9000 | 3.9100 | 3.7600 | 3.8700 | 3.8700 | 23,700 |
| Feb 22, 2023 | 3.7700 | 3.8800 | 3.7400 | 3.8400 | 3.8400 | 28,800 |
| Feb 21, 2023 | 3.7200 | 3.8400 | 3.7100 | 3.7800 | 3.7800 | 20,700 |
| Feb 17, 2023 | 3.6900 | 3.8600 | 3.6900 | 3.7900 | 3.7900 | 53,400 |
| Feb 16, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 20,700 |
| Feb 15, 2023 | 3.9200 | 4.0050 | 3.7500 | 3.7900 | 3.7900 | 25,300 |
| Feb 14, 2023 | 3.9600 | 4.0300 | 3.9100 | 3.9800 | 3.9800 | 11,800 |
| Feb 13, 2023 | 4.0510 | 4.0900 | 3.9600 | 4.0200 | 4.0200 | 22,700 |
| Feb 10, 2023 | 3.8900 | 4.1500 | 3.8900 | 4.0600 | 4.0600 | 48,300 |
| Feb 09, 2023 | 3.9000 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 13,300 |
| Feb 08, 2023 | 3.9200 | 3.9620 | 3.8200 | 3.8400 | 3.8400 | 27,000 |
| Feb 07, 2023 | 3.8700 | 4.0150 | 3.8100 | 3.9800 | 3.9800 | 31,200 |
| Feb 06, 2023 | 3.9400 | 4.1000 | 3.9000 | 3.9300 | 3.9300 | 36,800 |
| Feb 03, 2023 | 4.0200 | 4.1500 | 3.8700 | 3.9500 | 3.9500 | 30,000 |
| Feb 02, 2023 | 4.0000 | 4.0600 | 3.9200 | 3.9900 | 3.9900 | 21,600 |
| Feb 01, 2023 | 4.0000 | 4.0000 | 3.8100 | 3.9300 | 3.9300 | 42,700 |
| Jan 31, 2023 | 3.8700 | 4.0000 | 3.8300 | 3.9900 | 3.9900 | 28,400 |
| Jan 30, 2023 | 3.8700 | 3.9200 | 3.8100 | 3.8200 | 3.8200 | 10,500 |
| Jan 27, 2023 | 3.8800 | 3.9600 | 3.7870 | 3.9400 | 3.9400 | 15,000 |
| Jan 26, 2023 | 3.8900 | 3.9900 | 3.7600 | 3.9400 | 3.9400 | 26,200 |
| Jan 25, 2023 | 3.9100 | 3.9700 | 3.8300 | 3.9300 | 3.9300 | 19,000 |
| Jan 24, 2023 | 3.9500 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 16,600 |
| Jan 23, 2023 | 3.8000 | 4.0400 | 3.6650 | 4.0000 | 4.0000 | 30,900 |
| Jan 20, 2023 | 3.6000 | 3.9000 | 3.5800 | 3.8000 | 3.8000 | 34,300 |
| Jan 19, 2023 | 3.5890 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 11,500 |
| Jan 18, 2023 | 3.4900 | 3.6450 | 3.4350 | 3.5600 | 3.5600 | 32,800 |
| Jan 17, 2023 | 3.5300 | 3.5800 | 3.4200 | 3.4400 | 3.4400 | 30,400 |
| Jan 13, 2023 | 3.6100 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 5,600 |
| Jan 12, 2023 | 3.5850 | 3.6500 | 3.4800 | 3.6200 | 3.6200 | 19,200 |
| Jan 11, 2023 | 3.5100 | 3.5800 | 3.4200 | 3.5300 | 3.5300 | 12,600 |
| Jan 10, 2023 | 3.4200 | 3.5600 | 3.4100 | 3.5000 | 3.5000 | 7,500 |
| Jan 09, 2023 | 3.5910 | 3.6200 | 3.4400 | 3.5100 | 3.5100 | 8,300 |
| Jan 06, 2023 | 3.4800 | 3.5850 | 3.4050 | 3.5000 | 3.5000 | 10,600 |
| Jan 05, 2023 | 3.5700 | 3.5700 | 3.4700 | 3.4900 | 3.4900 | 7,000 |
| Jan 04, 2023 | 3.6400 | 3.6400 | 3.4900 | 3.5700 | 3.5700 | 18,700 |
| Jan 03, 2023 | 3.6200 | 3.7500 | 3.5300 | 3.5800 | 3.5800 | 26,400 |
| Dec 30, 2022 | 3.4800 | 3.5900 | 3.3800 | 3.5400 | 3.5400 | 11,900 |
| Dec 29, 2022 | 3.5300 | 3.6300 | 3.4200 | 3.4500 | 3.4500 | 26,700 |
| Dec 28, 2022 | 3.6800 | 3.7100 | 3.4850 | 3.5200 | 3.5200 | 18,100 |
| Dec 27, 2022 | 3.7100 | 3.8400 | 3.5700 | 3.6300 | 3.6300 | 37,400 |
| Dec 23, 2022 | 3.7300 | 3.7900 | 3.6300 | 3.7300 | 3.7300 | 11,300 |
| Dec 22, 2022 | 3.7600 | 3.7600 | 3.6100 | 3.6800 | 3.6800 | 16,500 |
| Dec 21, 2022 | 3.8100 | 3.8500 | 3.6600 | 3.7400 | 3.7400 | 21,400 |
| Dec 20, 2022 | 3.5100 | 3.8500 | 3.4300 | 3.8500 | 3.8500 | 89,800 |
| Dec 19, 2022 | 3.5400 | 3.6000 | 3.4000 | 3.5100 | 3.5100 | 33,700 |
| Dec 16, 2022 | 3.5400 | 3.7150 | 3.5000 | 3.5900 | 3.5900 | 34,100 |
| Dec 15, 2022 | 3.7900 | 3.7900 | 3.5900 | 3.6100 | 3.6100 | 25,400 |
| Dec 14, 2022 | 3.8900 | 3.9300 | 3.6400 | 3.7900 | 3.7900 | 20,200 |
| Dec 13, 2022 | 3.8800 | 3.9200 | 3.7500 | 3.8900 | 3.8900 | 26,800 |
| Dec 12, 2022 | 3.8200 | 3.8400 | 3.7200 | 3.7700 | 3.7700 | 13,400 |
| Dec 09, 2022 | 3.7500 | 3.9100 | 3.7300 | 3.7800 | 3.7800 | 37,100 |
| Dec 08, 2022 | 3.8300 | 3.8500 | 3.7350 | 3.7800 | 3.7800 | 15,700 |
| Dec 07, 2022 | 4.0100 | 4.0500 | 3.7500 | 3.7500 | 3.7500 | 25,000 |
| Dec 06, 2022 | 3.7800 | 4.0500 | 3.7800 | 4.0000 | 4.0000 | 137,100 |
| Dec 05, 2022 | 3.6200 | 3.7200 | 3.5300 | 3.6600 | 3.6600 | 34,000 |
| Dec 02, 2022 | 3.6900 | 3.7600 | 3.5600 | 3.6300 | 3.6300 | 34,200 |
| Dec 01, 2022 | 3.9200 | 3.9800 | 3.6200 | 3.7000 | 3.7000 | 40,400 |
| Nov 30, 2022 | 3.9200 | 3.9200 | 3.6800 | 3.8400 | 3.8400 | 23,600 |
| Nov 29, 2022 | 4.1700 | 4.1700 | 3.8100 | 3.8600 | 3.8600 | 44,800 |
| Nov 28, 2022 | 4.0300 | 4.1900 | 4.0050 | 4.1200 | 4.1200 | 47,100 |
| Nov 25, 2022 | 4.2500 | 4.4280 | 4.0300 | 4.0900 | 4.0900 | 36,400 |
| Nov 23, 2022 | 4.0500 | 4.2200 | 4.0400 | 4.1900 | 4.1900 | 28,400 |
| Nov 22, 2022 | 4.0000 | 4.0600 | 3.8300 | 4.0200 | 4.0200 | 21,000 |
| Nov 21, 2022 | 3.9600 | 3.9970 | 3.8400 | 3.9500 | 3.9500 | 36,500 |
| Nov 18, 2022 | 3.8900 | 4.0300 | 3.8000 | 3.9600 | 3.9600 | 28,400 |
| Nov 17, 2022 | 3.9000 | 3.9400 | 3.8500 | 3.9000 | 3.9000 | 21,500 |
| Nov 16, 2022 | 3.9300 | 3.9600 | 3.8400 | 3.9200 | 3.9200 | 24,000 |
| Nov 15, 2022 | 4.0300 | 4.0390 | 3.8350 | 3.9700 | 3.9700 | 33,900 |
| Nov 14, 2022 | 3.7500 | 4.0350 | 3.7320 | 4.0000 | 4.0000 | 68,900 |
| Nov 11, 2022 | 3.7500 | 3.9400 | 3.6600 | 3.8200 | 3.8200 | 41,800 |
| Nov 10, 2022 | 3.8900 | 4.1900 | 3.7200 | 3.7300 | 3.7300 | 47,300 |
| Nov 09, 2022 | 3.6900 | 3.8700 | 3.6100 | 3.8300 | 3.8300 | 21,900 |
| Nov 08, 2022 | 3.9700 | 3.9700 | 3.6200 | 3.7400 | 3.7400 | 60,300 |
| Nov 07, 2022 | 3.5500 | 4.0300 | 3.4800 | 3.9700 | 3.9700 | 118,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
