Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 3.4600 | 3.5200 | 3.3900 | 3.4900 | 3.4900 | 58,800 |
Feb 02, 2023 | 3.4800 | 3.5400 | 3.2000 | 3.4700 | 3.4700 | 92,200 |
Feb 01, 2023 | 3.4700 | 3.5100 | 3.3500 | 3.4800 | 3.4800 | 39,800 |
Jan 31, 2023 | 3.4900 | 3.5900 | 3.4600 | 3.4800 | 3.4800 | 117,000 |
Jan 30, 2023 | 3.6600 | 3.7100 | 3.4700 | 3.5200 | 3.5200 | 47,300 |
Jan 27, 2023 | 3.6200 | 3.6800 | 3.5700 | 3.5900 | 3.5900 | 82,800 |
Jan 26, 2023 | 3.7100 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 48,600 |
Jan 25, 2023 | 3.6800 | 3.8100 | 3.6100 | 3.6400 | 3.6400 | 169,600 |
Jan 24, 2023 | 3.5400 | 3.7400 | 3.4000 | 3.5600 | 3.5600 | 77,300 |
Jan 23, 2023 | 3.5000 | 3.7900 | 3.4600 | 3.5000 | 3.5000 | 164,900 |
Jan 20, 2023 | 3.6000 | 3.6700 | 3.3400 | 3.4200 | 3.4200 | 66,000 |
Jan 19, 2023 | 3.6100 | 3.8100 | 3.5600 | 3.5800 | 3.5800 | 41,200 |
Jan 18, 2023 | 3.7900 | 3.8400 | 3.5800 | 3.6500 | 3.6500 | 49,100 |
Jan 17, 2023 | 3.5700 | 3.8500 | 3.5600 | 3.7200 | 3.7200 | 152,400 |
Jan 13, 2023 | 3.4400 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 36,300 |
Jan 12, 2023 | 3.7700 | 3.7900 | 3.4100 | 3.5000 | 3.5000 | 100,300 |
Jan 11, 2023 | 3.2800 | 3.8400 | 3.2800 | 3.7000 | 3.7000 | 336,300 |
Jan 10, 2023 | 3.0400 | 3.2500 | 3.0100 | 3.2500 | 3.2500 | 25,700 |
Jan 09, 2023 | 3.1500 | 3.1600 | 3.0200 | 3.0400 | 3.0400 | 36,700 |
Jan 06, 2023 | 3.0600 | 3.1300 | 3.0100 | 3.0800 | 3.0800 | 47,100 |
Jan 05, 2023 | 2.9700 | 3.1200 | 2.8500 | 3.0900 | 3.0900 | 26,000 |
Jan 04, 2023 | 2.8800 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 22,100 |
Jan 03, 2023 | 2.8600 | 2.9400 | 2.7700 | 2.8900 | 2.8900 | 20,900 |
Dec 30, 2022 | 2.8500 | 2.9600 | 2.7100 | 2.8200 | 2.8200 | 118,300 |
Dec 29, 2022 | 2.9100 | 2.9300 | 2.7100 | 2.9100 | 2.9100 | 90,400 |
Dec 28, 2022 | 2.9400 | 3.0000 | 2.8300 | 2.8600 | 2.8600 | 61,400 |
Dec 27, 2022 | 3.0400 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 47,800 |
Dec 23, 2022 | 3.0300 | 3.0800 | 2.8900 | 3.0500 | 3.0500 | 43,400 |
Dec 22, 2022 | 2.9000 | 3.1400 | 2.8200 | 2.9800 | 2.9800 | 109,800 |
Dec 21, 2022 | 2.8800 | 3.0700 | 2.7600 | 2.8900 | 2.8900 | 50,100 |
Dec 20, 2022 | 3.0500 | 3.0900 | 2.9500 | 2.9800 | 2.9800 | 41,000 |
Dec 19, 2022 | 3.1500 | 3.2700 | 3.0000 | 3.0500 | 3.0500 | 44,600 |
Dec 16, 2022 | 3.2500 | 3.2800 | 3.1300 | 3.2500 | 3.2500 | 89,700 |
Dec 15, 2022 | 3.0400 | 3.3000 | 2.9400 | 3.2500 | 3.2500 | 137,100 |
Dec 14, 2022 | 2.9200 | 3.3000 | 2.8300 | 3.1000 | 3.1000 | 148,100 |
Dec 13, 2022 | 2.9400 | 3.0900 | 2.7900 | 2.8600 | 2.8600 | 107,500 |
Dec 12, 2022 | 3.1300 | 3.1700 | 2.9900 | 2.9900 | 2.9900 | 23,900 |
Dec 09, 2022 | 3.0600 | 3.1900 | 3.0300 | 3.1200 | 3.1200 | 26,100 |
Dec 08, 2022 | 2.9900 | 3.0900 | 2.9500 | 3.0700 | 3.0700 | 22,600 |
Dec 07, 2022 | 3.0300 | 3.2300 | 2.9400 | 2.9500 | 2.9500 | 29,000 |
Dec 06, 2022 | 3.1000 | 3.1900 | 2.9200 | 3.0400 | 3.0400 | 56,900 |
Dec 05, 2022 | 3.2800 | 3.3700 | 3.1800 | 3.1900 | 3.1900 | 47,300 |
Dec 02, 2022 | 3.0500 | 3.2600 | 3.0200 | 3.2500 | 3.2500 | 161,200 |
Dec 01, 2022 | 3.0000 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 24,200 |
Nov 30, 2022 | 2.9400 | 3.0600 | 2.9400 | 3.0200 | 3.0200 | 50,900 |
Nov 29, 2022 | 2.8700 | 3.0000 | 2.7500 | 2.9700 | 2.9700 | 64,200 |
Nov 28, 2022 | 2.9300 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 27,500 |
Nov 25, 2022 | 2.9600 | 3.0300 | 2.9000 | 2.9900 | 2.9900 | 31,300 |
Nov 23, 2022 | 2.9500 | 3.0500 | 2.8700 | 2.9900 | 2.9900 | 52,900 |
Nov 22, 2022 | 3.0100 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 39,700 |
Nov 21, 2022 | 3.0000 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 61,300 |
Nov 18, 2022 | 2.9300 | 3.1000 | 2.8000 | 3.0200 | 3.0200 | 48,800 |
Nov 17, 2022 | 3.0600 | 3.0900 | 2.9500 | 2.9500 | 2.9500 | 64,000 |
Nov 16, 2022 | 3.0900 | 3.1300 | 3.0100 | 3.1100 | 3.1100 | 26,200 |
Nov 15, 2022 | 2.7600 | 3.1400 | 2.7600 | 3.0700 | 3.0700 | 80,800 |
Nov 14, 2022 | 2.9700 | 2.9700 | 2.7300 | 2.8000 | 2.8000 | 72,600 |
Nov 11, 2022 | 2.6500 | 3.0400 | 2.4800 | 3.0100 | 3.0100 | 243,300 |
Nov 10, 2022 | 2.5100 | 2.5200 | 2.4000 | 2.5100 | 2.5100 | 95,300 |
Nov 09, 2022 | 2.5300 | 2.6000 | 2.3600 | 2.5400 | 2.5400 | 139,700 |
Nov 08, 2022 | 2.6000 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 35,600 |
Nov 07, 2022 | 2.5000 | 2.6200 | 2.4700 | 2.5600 | 2.5600 | 81,700 |
Nov 04, 2022 | 2.5600 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 45,800 |
Nov 03, 2022 | 2.4600 | 2.5900 | 2.4400 | 2.5700 | 2.5700 | 59,300 |
Nov 02, 2022 | 2.5600 | 2.5600 | 2.4700 | 2.5100 | 2.5100 | 110,600 |
Nov 01, 2022 | 2.5900 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 66,400 |
Oct 31, 2022 | 2.7000 | 2.7000 | 2.5200 | 2.5500 | 2.5500 | 43,600 |
Oct 28, 2022 | 2.6400 | 2.7400 | 2.5000 | 2.7100 | 2.7100 | 194,300 |
Oct 27, 2022 | 2.3000 | 2.7000 | 2.2900 | 2.5700 | 2.5700 | 260,300 |
Oct 26, 2022 | 2.1800 | 2.3500 | 2.1800 | 2.3500 | 2.3500 | 230,600 |
Oct 25, 2022 | 2.0700 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 46,400 |
Oct 24, 2022 | 2.1400 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 53,500 |
Oct 21, 2022 | 2.0400 | 2.1200 | 1.9800 | 2.0700 | 2.0700 | 71,500 |
Oct 20, 2022 | 2.0200 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 35,200 |
Oct 19, 2022 | 2.1900 | 2.2300 | 2.0300 | 2.0300 | 2.0300 | 57,300 |
Oct 18, 2022 | 2.2000 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 24,600 |
Oct 17, 2022 | 2.1900 | 2.2400 | 2.0800 | 2.1400 | 2.1400 | 68,300 |
Oct 14, 2022 | 2.2000 | 2.2400 | 2.0700 | 2.1800 | 2.1800 | 67,400 |
Oct 13, 2022 | 2.1300 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 31,500 |
Oct 12, 2022 | 2.1000 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 45,400 |
Oct 11, 2022 | 2.0700 | 2.1800 | 2.0300 | 2.0900 | 2.0900 | 63,300 |
Oct 10, 2022 | 2.2500 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 34,000 |
Oct 07, 2022 | 2.2800 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 19,500 |
Oct 06, 2022 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 20,600 |
Oct 05, 2022 | 2.1600 | 2.3100 | 2.1600 | 2.2400 | 2.2400 | 18,100 |
Oct 04, 2022 | 2.1200 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 56,100 |
Oct 03, 2022 | 2.1400 | 2.1600 | 2.0300 | 2.1200 | 2.1200 | 54,600 |
Sep 30, 2022 | 2.1500 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 64,200 |
Sep 29, 2022 | 2.1500 | 2.1900 | 2.0600 | 2.1200 | 2.1200 | 72,900 |
Sep 28, 2022 | 2.1600 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 105,600 |
Sep 27, 2022 | 2.0500 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 88,000 |
Sep 26, 2022 | 2.1600 | 2.2400 | 2.0200 | 2.0400 | 2.0400 | 79,900 |
Sep 23, 2022 | 2.1100 | 2.1600 | 1.9500 | 2.0700 | 2.0700 | 73,800 |
Sep 22, 2022 | 2.0600 | 2.2500 | 2.0600 | 2.1700 | 2.1700 | 33,600 |
Sep 21, 2022 | 2.0200 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 14,000 |
Sep 20, 2022 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 20,400 |
Sep 19, 2022 | 2.1200 | 2.2200 | 2.0600 | 2.1100 | 2.1100 | 78,600 |
Sep 16, 2022 | 2.1900 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 17,500 |
Sep 15, 2022 | 2.2100 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 29,900 |
Sep 14, 2022 | 2.1800 | 2.2700 | 2.1800 | 2.2000 | 2.2000 | 15,400 |
Sep 13, 2022 | 2.1700 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 63,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |