Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 3.4500 | 3.4550 | 3.4225 | 3.4450 | 3.4450 | 2,015,204 |
30 Jan 2023 | 3.4400 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 4,342,000 |
27 Jan 2023 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 3,850,300 |
26 Jan 2023 | 3.4400 | 3.4500 | 3.4100 | 3.4500 | 3.4500 | 5,158,700 |
25 Jan 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 4,402,800 |
24 Jan 2023 | 3.3200 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 3,772,800 |
23 Jan 2023 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 2,877,600 |
20 Jan 2023 | 3.3000 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 2,913,100 |
19 Jan 2023 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 5,930,800 |
18 Jan 2023 | 3.3900 | 3.3900 | 3.3200 | 3.3300 | 3.3300 | 6,900,800 |
17 Jan 2023 | 3.3500 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 6,429,300 |
13 Jan 2023 | 3.3300 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 3,273,600 |
12 Jan 2023 | 3.2900 | 3.3200 | 3.2700 | 3.3100 | 3.3100 | 3,555,300 |
11 Jan 2023 | 3.2200 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 2,626,700 |
10 Jan 2023 | 3.2200 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 2,530,900 |
09 Jan 2023 | 3.2300 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 3,011,400 |
06 Jan 2023 | 3.1500 | 3.2200 | 3.1300 | 3.2000 | 3.2000 | 4,140,100 |
05 Jan 2023 | 3.1000 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 3,257,500 |
04 Jan 2023 | 3.0900 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 4,910,100 |
03 Jan 2023 | 3.0000 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 4,151,600 |
30 Dec 2022 | 2.9600 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 3,396,800 |
29 Dec 2022 | 2.9600 | 2.9900 | 2.9600 | 2.9800 | 2.9800 | 2,377,600 |
28 Dec 2022 | 2.9600 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 1,622,600 |
27 Dec 2022 | 2.9500 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 2,999,400 |
23 Dec 2022 | 2.9500 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 3,062,500 |
22 Dec 2022 | 2.9700 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 2,358,400 |
21 Dec 2022 | 2.9800 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 5,580,400 |
20 Dec 2022 | 2.9300 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 7,611,800 |
19 Dec 2022 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.8400 | 3,724,500 |
16 Dec 2022 | 2.8600 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 4,172,900 |
15 Dec 2022 | 2.8600 | 2.8700 | 2.8200 | 2.8300 | 2.8300 | 5,701,500 |
14 Dec 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.9100 | 4,452,600 |
13 Dec 2022 | 2.9800 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 5,033,400 |
12 Dec 2022 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.9100 | 2,829,200 |
09 Dec 2022 | 2.8900 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 2,687,700 |
08 Dec 2022 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 2,370,700 |
07 Dec 2022 | 2.9200 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 3,744,900 |
06 Dec 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 4,431,600 |
05 Dec 2022 | 2.9500 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 3,060,700 |
02 Dec 2022 | 2.9200 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 2,670,400 |
01 Dec 2022 | 2.9900 | 2.9900 | 2.9200 | 2.9400 | 2.9400 | 3,784,400 |
30 Nov 2022 | 2.9100 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 4,062,500 |
29 Nov 2022 | 2.8900 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 3,988,000 |
28 Nov 2022 | 2.9100 | 2.9200 | 2.8700 | 2.8700 | 2.8700 | 3,271,500 |
25 Nov 2022 | 2.8800 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 2,198,600 |
23 Nov 2022 | 2.8400 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | 2,298,900 |
22 Nov 2022 | 2.8000 | 2.8500 | 2.7900 | 2.8500 | 2.8500 | 5,515,900 |
21 Nov 2022 | 2.6900 | 2.7600 | 2.6800 | 2.7500 | 2.7500 | 4,780,200 |
18 Nov 2022 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 2,017,900 |
17 Nov 2022 | 2.5900 | 2.6400 | 2.5900 | 2.6400 | 2.6400 | 2,682,500 |
16 Nov 2022 | 2.6800 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 4,612,200 |
15 Nov 2022 | 2.6900 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 5,830,700 |
14 Nov 2022 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 3,705,100 |
11 Nov 2022 | 2.6200 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 4,040,900 |
10 Nov 2022 | 2.5900 | 2.6300 | 2.5600 | 2.6100 | 2.6100 | 6,994,100 |
09 Nov 2022 | 2.6100 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 2,841,900 |
08 Nov 2022 | 2.6800 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 6,310,800 |
07 Nov 2022 | 2.6600 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 2,964,900 |
04 Nov 2022 | 2.6300 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 4,595,100 |
03 Nov 2022 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 5,728,600 |
02 Nov 2022 | 2.6200 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 5,333,900 |
01 Nov 2022 | 2.6500 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 6,349,600 |
31 Oct 2022 | 2.5800 | 2.6200 | 2.5600 | 2.6100 | 2.6100 | 4,398,600 |
31 Oct 2022 | 0.056 Dividend | |||||
28 Oct 2022 | 2.6300 | 2.7000 | 2.6000 | 2.6800 | 2.6240 | 6,416,700 |
27 Oct 2022 | 2.6100 | 2.6400 | 2.6000 | 2.6100 | 2.5555 | 4,596,700 |
26 Oct 2022 | 2.6400 | 2.7000 | 2.6300 | 2.6900 | 2.6338 | 8,804,500 |
25 Oct 2022 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.6827 | 4,807,300 |
24 Oct 2022 | 2.6600 | 2.7000 | 2.6500 | 2.6800 | 2.6240 | 4,170,700 |
21 Oct 2022 | 2.5400 | 2.6300 | 2.5300 | 2.6200 | 2.5653 | 3,512,500 |
20 Oct 2022 | 2.5900 | 2.6300 | 2.5600 | 2.5800 | 2.5261 | 4,319,000 |
19 Oct 2022 | 2.5700 | 2.5900 | 2.5400 | 2.5600 | 2.5065 | 3,766,700 |
18 Oct 2022 | 2.6200 | 2.6300 | 2.5700 | 2.6000 | 2.5457 | 5,741,500 |
17 Oct 2022 | 2.5000 | 2.5400 | 2.5000 | 2.5100 | 2.4576 | 4,530,400 |
14 Oct 2022 | 2.4800 | 2.5100 | 2.4300 | 2.4300 | 2.3792 | 5,044,300 |
13 Oct 2022 | 2.3500 | 2.4800 | 2.3300 | 2.4600 | 2.4086 | 7,399,400 |
12 Oct 2022 | 2.3300 | 2.3600 | 2.3100 | 2.3400 | 2.2911 | 4,002,600 |
11 Oct 2022 | 2.3900 | 2.4100 | 2.3500 | 2.3700 | 2.3205 | 5,598,400 |
10 Oct 2022 | 2.4200 | 2.4400 | 2.4000 | 2.4200 | 2.3694 | 4,592,500 |
07 Oct 2022 | 2.4600 | 2.4600 | 2.4200 | 2.4500 | 2.3988 | 2,770,900 |
06 Oct 2022 | 2.4900 | 2.5100 | 2.4700 | 2.4800 | 2.4282 | 3,427,000 |
05 Oct 2022 | 2.5300 | 2.5500 | 2.5000 | 2.5300 | 2.4771 | 3,663,100 |
04 Oct 2022 | 2.5700 | 2.6400 | 2.5600 | 2.6400 | 2.5848 | 8,544,700 |
03 Oct 2022 | 2.3500 | 2.4400 | 2.3400 | 2.4200 | 2.3694 | 5,686,200 |
30 Sept 2022 | 2.3100 | 2.3600 | 2.3100 | 2.3200 | 2.2715 | 7,434,400 |
29 Sept 2022 | 2.3000 | 2.3300 | 2.2600 | 2.3100 | 2.2617 | 5,863,600 |
28 Sept 2022 | 2.3000 | 2.3700 | 2.3000 | 2.3600 | 2.3107 | 6,620,800 |
27 Sept 2022 | 2.3300 | 2.3500 | 2.3000 | 2.3100 | 2.2617 | 10,431,700 |
26 Sept 2022 | 2.3800 | 2.4100 | 2.3300 | 2.3400 | 2.2911 | 7,469,700 |
23 Sept 2022 | 2.4400 | 2.4500 | 2.3900 | 2.4200 | 2.3694 | 5,700,700 |
22 Sept 2022 | 2.5600 | 2.5700 | 2.5100 | 2.5200 | 2.4673 | 4,508,000 |
21 Sept 2022 | 2.5400 | 2.5600 | 2.4800 | 2.5000 | 2.4478 | 3,926,900 |
20 Sept 2022 | 2.5900 | 2.6100 | 2.5600 | 2.5800 | 2.5261 | 4,904,400 |
19 Sept 2022 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.5653 | 2,724,700 |
16 Sept 2022 | 2.5800 | 2.6300 | 2.5700 | 2.6300 | 2.5750 | 3,302,000 |
15 Sept 2022 | 2.6000 | 2.6700 | 2.5900 | 2.6300 | 2.5750 | 4,846,200 |
14 Sept 2022 | 2.5500 | 2.5700 | 2.5300 | 2.5500 | 2.4967 | 3,786,100 |
13 Sept 2022 | 2.5500 | 2.5800 | 2.5200 | 2.5400 | 2.4869 | 6,046,800 |
12 Sept 2022 | 2.6300 | 2.6700 | 2.6200 | 2.6400 | 2.5848 | 4,580,600 |
09 Sept 2022 | 2.5300 | 2.5500 | 2.5100 | 2.5500 | 2.4967 | 4,359,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |