Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 4.1700 | 4.3600 | 4.1500 | 4.3600 | 4.3600 | 7,562 |
27 Jan 2023 | 4.1600 | 4.3610 | 4.1600 | 4.3610 | 4.3610 | 5,000 |
26 Jan 2023 | 4.2000 | 4.2000 | 4.0010 | 4.1800 | 4.1800 | 5,400 |
25 Jan 2023 | 4.1800 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 700 |
24 Jan 2023 | 4.2100 | 4.2200 | 4.1800 | 4.1950 | 4.1950 | 2,200 |
23 Jan 2023 | 4.1700 | 4.2600 | 4.1000 | 4.1900 | 4.1900 | 4,300 |
20 Jan 2023 | 4.1500 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 4,400 |
19 Jan 2023 | 4.1900 | 4.2500 | 4.1900 | 4.2500 | 4.2500 | 5,000 |
18 Jan 2023 | 4.1800 | 4.1900 | 4.1000 | 4.1590 | 4.1590 | 2,800 |
17 Jan 2023 | 4.1900 | 4.1900 | 4.0300 | 4.1100 | 4.1100 | 6,300 |
13 Jan 2023 | 4.0500 | 4.2300 | 4.0500 | 4.1300 | 4.1300 | 42,700 |
12 Jan 2023 | 4.1400 | 4.3700 | 4.0520 | 4.1020 | 4.1020 | 12,700 |
11 Jan 2023 | 4.1400 | 4.2200 | 4.0900 | 4.2200 | 4.2200 | 6,700 |
10 Jan 2023 | 4.1300 | 4.3500 | 4.0700 | 4.1700 | 4.1700 | 23,400 |
09 Jan 2023 | 4.2200 | 4.2700 | 4.1800 | 4.1800 | 4.1800 | 10,700 |
06 Jan 2023 | 4.1500 | 4.4500 | 4.1100 | 4.3200 | 4.3200 | 7,700 |
05 Jan 2023 | 4.1100 | 4.2500 | 4.0400 | 4.1900 | 4.1900 | 14,900 |
04 Jan 2023 | 4.1800 | 4.2700 | 4.1100 | 4.2600 | 4.2600 | 17,400 |
03 Jan 2023 | 4.2600 | 4.3600 | 4.1500 | 4.2500 | 4.2500 | 13,200 |
30 Dec 2022 | 4.3000 | 4.3900 | 4.2300 | 4.3890 | 4.3890 | 10,900 |
29 Dec 2022 | 4.1500 | 4.3500 | 4.1500 | 4.3000 | 4.3000 | 8,400 |
28 Dec 2022 | 4.0000 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 12,700 |
27 Dec 2022 | 3.8600 | 4.0600 | 3.8600 | 4.0100 | 4.0100 | 28,500 |
23 Dec 2022 | 3.7700 | 4.0000 | 3.7700 | 3.9500 | 3.9500 | 59,100 |
22 Dec 2022 | 3.7600 | 3.7900 | 3.6200 | 3.7200 | 3.7200 | 11,400 |
21 Dec 2022 | 3.6400 | 3.7400 | 3.5900 | 3.6500 | 3.6500 | 9,900 |
20 Dec 2022 | 3.5800 | 3.6500 | 3.3010 | 3.5900 | 3.5900 | 28,200 |
19 Dec 2022 | 3.5900 | 3.6300 | 3.4000 | 3.6050 | 3.6050 | 15,400 |
16 Dec 2022 | 3.6000 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 4,900 |
15 Dec 2022 | 3.6200 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 7,800 |
14 Dec 2022 | 3.6100 | 3.6800 | 3.4530 | 3.6400 | 3.6400 | 7,800 |
13 Dec 2022 | 3.6200 | 3.6700 | 3.2900 | 3.6500 | 3.6500 | 10,500 |
12 Dec 2022 | 3.5350 | 3.6700 | 3.5350 | 3.6200 | 3.6200 | 18,400 |
09 Dec 2022 | 3.6250 | 3.6700 | 3.5700 | 3.6500 | 3.6500 | 7,000 |
08 Dec 2022 | 3.5700 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 17,000 |
07 Dec 2022 | 3.5300 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 12,800 |
06 Dec 2022 | 3.6100 | 3.6600 | 3.5300 | 3.5300 | 3.5300 | 20,700 |
05 Dec 2022 | 3.6450 | 3.8000 | 3.6000 | 3.6700 | 3.6700 | 11,200 |
02 Dec 2022 | 3.6500 | 3.7930 | 3.5600 | 3.7800 | 3.7800 | 15,600 |
01 Dec 2022 | 3.6700 | 3.7900 | 3.6500 | 3.7000 | 3.7000 | 4,400 |
30 Nov 2022 | 3.5800 | 3.8100 | 3.5800 | 3.7600 | 3.7600 | 17,000 |
29 Nov 2022 | 3.5700 | 3.7500 | 3.5700 | 3.6900 | 3.6900 | 17,500 |
28 Nov 2022 | 3.7800 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 18,800 |
25 Nov 2022 | 3.8000 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 14,600 |
23 Nov 2022 | 3.7600 | 3.9100 | 3.7300 | 3.8500 | 3.8500 | 10,900 |
22 Nov 2022 | 3.7500 | 3.8300 | 3.6500 | 3.7900 | 3.7900 | 11,600 |
21 Nov 2022 | 3.8700 | 3.9510 | 3.8000 | 3.8800 | 3.8800 | 11,200 |
18 Nov 2022 | 3.8800 | 3.9500 | 3.8450 | 3.9400 | 3.9400 | 14,000 |
17 Nov 2022 | 3.9500 | 4.0200 | 3.8300 | 3.9490 | 3.9490 | 8,500 |
16 Nov 2022 | 4.0200 | 4.0800 | 3.9200 | 3.9700 | 3.9700 | 8,500 |
15 Nov 2022 | 3.9900 | 4.1000 | 3.9400 | 3.9950 | 3.9950 | 24,800 |
14 Nov 2022 | 4.0400 | 4.2000 | 3.8920 | 3.9700 | 3.9700 | 13,200 |
11 Nov 2022 | 4.0300 | 4.1200 | 3.9200 | 4.1200 | 4.1200 | 13,300 |
10 Nov 2022 | 3.9200 | 4.3000 | 3.8300 | 3.9500 | 3.9500 | 23,400 |
09 Nov 2022 | 3.8000 | 3.9300 | 3.7100 | 3.8500 | 3.8500 | 5,400 |
08 Nov 2022 | 3.8700 | 3.9400 | 3.6950 | 3.7300 | 3.7300 | 15,000 |
07 Nov 2022 | 3.8700 | 3.9200 | 3.6600 | 3.7800 | 3.7800 | 6,500 |
04 Nov 2022 | 3.7500 | 3.8800 | 3.6610 | 3.8700 | 3.8700 | 23,800 |
03 Nov 2022 | 3.8300 | 3.8550 | 3.7800 | 3.7800 | 3.7800 | 6,100 |
02 Nov 2022 | 4.0000 | 4.0300 | 3.9670 | 4.0300 | 4.0300 | 13,400 |
01 Nov 2022 | 4.0000 | 4.2200 | 4.0000 | 4.1100 | 4.1100 | 8,100 |
31 Oct 2022 | 4.0000 | 4.1480 | 4.0000 | 4.0300 | 4.0300 | 11,600 |
28 Oct 2022 | 4.0700 | 4.2100 | 4.0100 | 4.0500 | 4.0500 | 6,700 |
27 Oct 2022 | 4.1100 | 4.2400 | 4.0120 | 4.1500 | 4.1500 | 10,400 |
26 Oct 2022 | 4.0800 | 4.2000 | 4.0000 | 4.0100 | 4.0100 | 8,700 |
25 Oct 2022 | 3.9100 | 4.1800 | 3.9100 | 4.1800 | 4.1800 | 23,000 |
24 Oct 2022 | 3.7400 | 3.9200 | 3.7000 | 3.8700 | 3.8700 | 16,400 |
21 Oct 2022 | 3.8200 | 3.9400 | 3.7500 | 3.8800 | 3.8800 | 26,000 |
20 Oct 2022 | 3.7380 | 3.9300 | 3.7380 | 3.8600 | 3.8600 | 3,700 |
19 Oct 2022 | 3.9000 | 3.9430 | 3.7120 | 3.8200 | 3.8200 | 18,400 |
18 Oct 2022 | 4.0900 | 4.3700 | 3.8700 | 4.0200 | 4.0200 | 64,500 |
17 Oct 2022 | 4.0700 | 4.2900 | 3.8000 | 3.8200 | 3.8200 | 24,800 |
14 Oct 2022 | 3.9920 | 4.1200 | 3.8100 | 4.0400 | 4.0400 | 15,300 |
13 Oct 2022 | 3.8400 | 4.1300 | 3.7300 | 3.9800 | 3.9800 | 15,200 |
12 Oct 2022 | 3.8000 | 3.8800 | 3.6500 | 3.8800 | 3.8800 | 12,000 |
11 Oct 2022 | 3.7800 | 3.9000 | 3.7220 | 3.7800 | 3.7800 | 15,400 |
10 Oct 2022 | 3.6900 | 3.9690 | 3.6900 | 3.8000 | 3.8000 | 18,800 |
07 Oct 2022 | 3.8400 | 3.9800 | 3.8000 | 3.9600 | 3.9600 | 14,300 |
06 Oct 2022 | 3.8700 | 3.8990 | 3.8000 | 3.8000 | 3.8000 | 15,000 |
05 Oct 2022 | 3.9500 | 3.9500 | 3.7500 | 3.9000 | 3.9000 | 11,200 |
04 Oct 2022 | 3.8700 | 4.0760 | 3.8000 | 4.0400 | 4.0400 | 31,900 |
03 Oct 2022 | 3.7700 | 3.8700 | 3.6860 | 3.8000 | 3.8000 | 48,000 |
30 Sept 2022 | 3.6800 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 37,600 |
29 Sept 2022 | 3.8100 | 3.9400 | 3.6700 | 3.9100 | 3.9100 | 77,500 |
28 Sept 2022 | 3.7300 | 4.0500 | 3.7100 | 3.9800 | 3.9800 | 63,600 |
27 Sept 2022 | 3.8200 | 3.9500 | 3.7300 | 3.8300 | 3.8300 | 45,700 |
26 Sept 2022 | 3.7300 | 4.1070 | 3.6200 | 3.7900 | 3.7900 | 38,600 |
23 Sept 2022 | 3.7400 | 3.9000 | 3.6600 | 3.8300 | 3.8300 | 48,600 |
22 Sept 2022 | 3.8100 | 4.1500 | 3.8100 | 3.9000 | 3.9000 | 49,000 |
21 Sept 2022 | 4.0200 | 4.1000 | 3.9100 | 4.0350 | 4.0350 | 62,100 |
20 Sept 2022 | 4.1800 | 4.2780 | 4.1500 | 4.1500 | 4.1500 | 21,800 |
19 Sept 2022 | 4.1200 | 4.3900 | 4.1200 | 4.2300 | 4.2300 | 51,500 |
16 Sept 2022 | 4.0900 | 4.3500 | 4.0400 | 4.1080 | 4.1080 | 33,400 |
15 Sept 2022 | 4.2200 | 4.2200 | 4.0600 | 4.1400 | 4.1400 | 17,100 |
14 Sept 2022 | 4.4700 | 4.4700 | 4.1000 | 4.2700 | 4.2700 | 96,900 |
13 Sept 2022 | 4.4000 | 4.5030 | 4.3010 | 4.4200 | 4.4200 | 44,800 |
12 Sept 2022 | 4.4300 | 4.6800 | 4.3500 | 4.5000 | 4.5000 | 33,000 |
09 Sept 2022 | 4.3700 | 4.7700 | 4.3300 | 4.4700 | 4.4700 | 51,600 |
08 Sept 2022 | 4.1700 | 4.3900 | 4.0900 | 4.3350 | 4.3350 | 57,900 |
07 Sept 2022 | 4.2100 | 4.3730 | 4.1850 | 4.3200 | 4.3200 | 30,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |