Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 26,600 |
07 Feb 2023 | 3.2100 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 29,900 |
06 Feb 2023 | 3.0900 | 3.2600 | 3.0900 | 3.1100 | 3.1100 | 26,400 |
03 Feb 2023 | 3.2300 | 3.3200 | 3.2300 | 3.2400 | 3.2400 | 11,400 |
02 Feb 2023 | 3.3200 | 3.3400 | 3.1900 | 3.2600 | 3.2600 | 67,800 |
01 Feb 2023 | 3.4700 | 3.4700 | 3.2500 | 3.3400 | 3.3400 | 174,300 |
31 Jan 2023 | 3.4500 | 3.5000 | 3.4000 | 3.4600 | 3.4600 | 161,800 |
30 Jan 2023 | 3.3300 | 3.5400 | 3.3300 | 3.4600 | 3.4600 | 106,300 |
27 Jan 2023 | 3.7500 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 57,100 |
26 Jan 2023 | 3.7500 | 3.7600 | 3.6000 | 3.6700 | 3.6700 | 60,600 |
25 Jan 2023 | 3.6500 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 23,200 |
24 Jan 2023 | 3.6400 | 3.8300 | 3.6400 | 3.7600 | 3.7600 | 49,000 |
23 Jan 2023 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 64,600 |
20 Jan 2023 | 3.8000 | 3.8600 | 3.7500 | 3.7700 | 3.7700 | 44,200 |
19 Jan 2023 | 3.8000 | 3.8000 | 3.6300 | 3.7600 | 3.7600 | 18,100 |
18 Jan 2023 | 3.9600 | 4.0300 | 3.8200 | 3.8200 | 3.8200 | 47,700 |
17 Jan 2023 | 3.8700 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 96,500 |
13 Jan 2023 | 3.7500 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 61,100 |
12 Jan 2023 | 3.3900 | 3.7400 | 3.3900 | 3.7300 | 3.7300 | 14,200 |
11 Jan 2023 | 3.5300 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 23,000 |
10 Jan 2023 | 3.4900 | 3.4900 | 3.3800 | 3.4800 | 3.4800 | 11,300 |
09 Jan 2023 | 3.5100 | 3.5800 | 3.4900 | 3.4900 | 3.4900 | 72,600 |
06 Jan 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 47,100 |
05 Jan 2023 | 3.5200 | 3.5600 | 3.4200 | 3.4200 | 3.4200 | 198,900 |
04 Jan 2023 | 3.4300 | 3.6500 | 3.4300 | 3.5300 | 3.5300 | 174,500 |
03 Jan 2023 | 4.1600 | 4.1600 | 3.5700 | 3.6200 | 3.6200 | 331,400 |
30 Dec 2022 | 4.1300 | 4.1800 | 4.1200 | 4.1700 | 4.1700 | 9,300 |
29 Dec 2022 | 4.0700 | 4.1700 | 4.0700 | 4.1700 | 4.1700 | 30,800 |
28 Dec 2022 | 4.2500 | 4.3400 | 4.1000 | 4.1100 | 4.1100 | 60,100 |
27 Dec 2022 | 4.2600 | 4.5100 | 4.2600 | 4.4100 | 4.4100 | 28,500 |
23 Dec 2022 | 4.1700 | 4.3100 | 4.1700 | 4.2800 | 4.2800 | 97,100 |
22 Dec 2022 | 4.2300 | 4.2300 | 4.0900 | 4.0900 | 4.0900 | 37,600 |
21 Dec 2022 | 3.9900 | 4.3000 | 3.9900 | 4.2900 | 4.2900 | 67,800 |
20 Dec 2022 | 4.0500 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 67,100 |
19 Dec 2022 | 4.0400 | 4.2000 | 4.0400 | 4.1000 | 4.1000 | 38,300 |
16 Dec 2022 | 4.2000 | 4.2000 | 4.0300 | 4.1800 | 4.1800 | 67,400 |
15 Dec 2022 | 4.1000 | 4.2300 | 4.1000 | 4.2300 | 4.2300 | 107,100 |
14 Dec 2022 | 4.0900 | 4.1700 | 4.0400 | 4.1300 | 4.1300 | 34,800 |
13 Dec 2022 | 4.2200 | 4.2300 | 4.0400 | 4.0700 | 4.0700 | 75,200 |
12 Dec 2022 | 4.1400 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 17,500 |
09 Dec 2022 | 4.3900 | 4.3900 | 3.9700 | 4.0800 | 4.0800 | 153,300 |
08 Dec 2022 | 4.6300 | 4.6300 | 4.5100 | 4.5500 | 4.5500 | 10,200 |
07 Dec 2022 | 4.5900 | 4.5900 | 4.5000 | 4.5200 | 4.5200 | 18,400 |
06 Dec 2022 | 4.6500 | 4.7300 | 4.5500 | 4.5900 | 4.5900 | 15,100 |
05 Dec 2022 | 4.8000 | 4.8800 | 4.6000 | 4.6500 | 4.6500 | 91,200 |
02 Dec 2022 | 4.9800 | 4.9800 | 4.7500 | 4.8200 | 4.8200 | 36,500 |
01 Dec 2022 | 5.0900 | 5.0900 | 4.9200 | 4.9200 | 4.9200 | 40,800 |
30 Nov 2022 | 5.0500 | 5.1000 | 4.9100 | 5.0300 | 5.0300 | 18,800 |
29 Nov 2022 | 4.7700 | 5.0000 | 4.7700 | 4.9600 | 4.9600 | 25,800 |
28 Nov 2022 | 4.5000 | 4.9200 | 4.5000 | 4.8300 | 4.8300 | 12,100 |
25 Nov 2022 | 4.8600 | 4.8700 | 4.8100 | 4.8700 | 4.8700 | 11,600 |
23 Nov 2022 | 5.1500 | 5.1500 | 4.7100 | 4.7500 | 4.7500 | 76,300 |
22 Nov 2022 | 4.8900 | 5.0200 | 4.8400 | 5.0200 | 5.0200 | 24,000 |
21 Nov 2022 | 4.5300 | 4.8400 | 4.5300 | 4.8400 | 4.8400 | 59,500 |
18 Nov 2022 | 4.5300 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 26,000 |
17 Nov 2022 | 4.4800 | 4.6000 | 4.4800 | 4.5700 | 4.5700 | 26,500 |
16 Nov 2022 | 4.7000 | 4.7500 | 4.6100 | 4.6100 | 4.6100 | 69,300 |
15 Nov 2022 | 4.6800 | 4.8000 | 4.6500 | 4.7900 | 4.7900 | 22,900 |
14 Nov 2022 | 4.8300 | 4.8500 | 4.7200 | 4.7200 | 4.7200 | 49,400 |
11 Nov 2022 | 4.7600 | 4.8400 | 4.7400 | 4.7700 | 4.7700 | 34,000 |
10 Nov 2022 | 4.4100 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 8,600 |
09 Nov 2022 | 4.4500 | 4.4500 | 4.3300 | 4.3600 | 4.3600 | 16,600 |
08 Nov 2022 | 4.6700 | 4.7200 | 4.5700 | 4.6000 | 4.6000 | 39,900 |
07 Nov 2022 | 4.7800 | 4.8900 | 4.7100 | 4.7200 | 4.7200 | 83,800 |
04 Nov 2022 | 4.9100 | 4.9100 | 4.6400 | 4.7100 | 4.7100 | 98,900 |
03 Nov 2022 | 4.3400 | 4.6200 | 4.3400 | 4.6200 | 4.6200 | 23,300 |
02 Nov 2022 | 4.4400 | 4.5500 | 4.3900 | 4.4500 | 4.4500 | 139,400 |
01 Nov 2022 | 4.5100 | 4.5200 | 4.4500 | 4.4600 | 4.4600 | 44,800 |
31 Oct 2022 | 4.1400 | 4.4100 | 4.1400 | 4.4000 | 4.4000 | 23,300 |
28 Oct 2022 | 4.2700 | 4.2700 | 4.0900 | 4.1900 | 4.1900 | 25,000 |
27 Oct 2022 | 4.3000 | 4.4600 | 4.2900 | 4.3000 | 4.3000 | 35,900 |
26 Oct 2022 | 4.1600 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 27,900 |
25 Oct 2022 | 4.1200 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 53,600 |
24 Oct 2022 | 4.0400 | 4.1200 | 4.0000 | 4.1200 | 4.1200 | 17,100 |
21 Oct 2022 | 4.0100 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 11,500 |
20 Oct 2022 | 4.1900 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 31,600 |
19 Oct 2022 | 4.0300 | 4.1100 | 3.9800 | 4.0900 | 4.0900 | 23,700 |
18 Oct 2022 | 4.1700 | 4.1700 | 3.9700 | 4.0300 | 4.0300 | 32,500 |
17 Oct 2022 | 4.1400 | 4.2000 | 4.1200 | 4.1300 | 4.1300 | 58,400 |
14 Oct 2022 | 4.2000 | 4.2100 | 4.0700 | 4.0800 | 4.0800 | 6,000 |
13 Oct 2022 | 3.8600 | 4.4000 | 3.8600 | 4.3600 | 4.3600 | 30,600 |
12 Oct 2022 | 3.9200 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 14,400 |
11 Oct 2022 | 4.0500 | 4.0800 | 3.9400 | 3.9400 | 3.9400 | 14,000 |
10 Oct 2022 | 4.1500 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 13,700 |
07 Oct 2022 | 4.3200 | 4.3200 | 4.1000 | 4.1600 | 4.1600 | 14,200 |
06 Oct 2022 | 4.2700 | 4.2700 | 4.1300 | 4.2300 | 4.2300 | 27,200 |
05 Oct 2022 | 4.1200 | 4.2500 | 4.0200 | 4.2300 | 4.2300 | 14,200 |
04 Oct 2022 | 4.3200 | 4.3200 | 4.0300 | 4.0800 | 4.0800 | 33,000 |
03 Oct 2022 | 4.1800 | 4.4000 | 3.9300 | 3.9700 | 3.9700 | 90,100 |
30 Sept 2022 | 3.7100 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 58,900 |
29 Sept 2022 | 3.7400 | 3.8100 | 3.6100 | 3.8000 | 3.8000 | 46,500 |
28 Sept 2022 | 3.7000 | 3.8700 | 3.7000 | 3.8700 | 3.8700 | 75,800 |
27 Sept 2022 | 3.6300 | 3.7300 | 3.5700 | 3.6100 | 3.6100 | 97,700 |
26 Sept 2022 | 3.7900 | 3.8100 | 3.4400 | 3.5400 | 3.5400 | 66,700 |
23 Sept 2022 | 4.0000 | 4.0100 | 3.7600 | 3.8200 | 3.8200 | 103,400 |
22 Sept 2022 | 4.3000 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 24,600 |
21 Sept 2022 | 4.4300 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 8,800 |
20 Sept 2022 | 4.4000 | 4.4000 | 4.2400 | 4.3100 | 4.3100 | 46,200 |
19 Sept 2022 | 4.2300 | 4.4400 | 4.2300 | 4.4000 | 4.4000 | 17,600 |
16 Sept 2022 | 4.2200 | 4.2400 | 4.1200 | 4.2200 | 4.2200 | 32,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |