Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 3.2500 | 3.3100 | 3.2100 | 3.2200 | 3.2200 | 715,500 |
03 Feb 2023 | 3.3200 | 3.3700 | 3.2900 | 3.3200 | 3.3200 | 464,800 |
02 Feb 2023 | 3.4000 | 3.4100 | 3.2600 | 3.3500 | 3.3500 | 1,801,600 |
01 Feb 2023 | 3.3400 | 3.3900 | 3.2600 | 3.3600 | 3.3600 | 1,549,200 |
31 Jan 2023 | 3.2100 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 942,400 |
30 Jan 2023 | 3.1900 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 925,100 |
27 Jan 2023 | 3.1800 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 535,700 |
26 Jan 2023 | 3.1800 | 3.2000 | 3.0800 | 3.1800 | 3.1800 | 541,200 |
25 Jan 2023 | 3.1200 | 3.1600 | 3.0700 | 3.1500 | 3.1500 | 680,100 |
24 Jan 2023 | 3.1800 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 431,300 |
23 Jan 2023 | 3.1900 | 3.2600 | 3.1000 | 3.1300 | 3.1300 | 1,191,500 |
20 Jan 2023 | 3.1000 | 3.1900 | 3.0800 | 3.1900 | 3.1900 | 652,800 |
19 Jan 2023 | 3.0500 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 458,900 |
18 Jan 2023 | 3.1400 | 3.2300 | 3.0400 | 3.0500 | 3.0500 | 759,900 |
17 Jan 2023 | 3.0400 | 3.1500 | 3.0400 | 3.1300 | 3.1300 | 783,600 |
13 Jan 2023 | 3.0200 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 481,600 |
12 Jan 2023 | 3.0600 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 572,800 |
11 Jan 2023 | 3.0800 | 3.1100 | 3.0200 | 3.0700 | 3.0700 | 1,108,300 |
10 Jan 2023 | 2.8700 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 830,800 |
09 Jan 2023 | 3.0000 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 757,700 |
06 Jan 2023 | 2.8400 | 2.9800 | 2.8200 | 2.9700 | 2.9700 | 788,500 |
05 Jan 2023 | 2.7500 | 2.8100 | 2.7100 | 2.8000 | 2.8000 | 613,000 |
04 Jan 2023 | 2.8300 | 2.8300 | 2.7200 | 2.7800 | 2.7800 | 727,600 |
03 Jan 2023 | 2.9100 | 3.0200 | 2.8400 | 2.8600 | 2.8600 | 901,600 |
30 Dec 2022 | 2.8700 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 754,400 |
29 Dec 2022 | 2.7900 | 2.9200 | 2.7500 | 2.9100 | 2.9100 | 407,800 |
28 Dec 2022 | 2.9100 | 2.9200 | 2.8100 | 2.8200 | 2.8200 | 532,200 |
27 Dec 2022 | 2.9800 | 2.9800 | 2.8600 | 2.9200 | 2.9200 | 354,200 |
23 Dec 2022 | 2.8700 | 2.9600 | 2.8500 | 2.9500 | 2.9500 | 650,200 |
22 Dec 2022 | 3.0100 | 3.0600 | 2.8500 | 2.8800 | 2.8800 | 1,390,500 |
21 Dec 2022 | 2.9300 | 3.1600 | 2.9300 | 3.0700 | 3.0700 | 1,889,200 |
20 Dec 2022 | 2.7800 | 2.9000 | 2.7600 | 2.8900 | 2.8900 | 573,500 |
19 Dec 2022 | 2.8200 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 839,100 |
16 Dec 2022 | 2.8100 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 1,293,200 |
15 Dec 2022 | 2.8100 | 2.8500 | 2.7900 | 2.8400 | 2.8400 | 467,500 |
14 Dec 2022 | 2.7700 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 592,600 |
13 Dec 2022 | 2.8200 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 795,400 |
12 Dec 2022 | 2.7100 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 539,800 |
09 Dec 2022 | 2.7100 | 2.7700 | 2.6800 | 2.7300 | 2.7300 | 564,000 |
08 Dec 2022 | 2.6300 | 2.7200 | 2.6200 | 2.7100 | 2.7100 | 852,300 |
07 Dec 2022 | 2.7600 | 2.7600 | 2.5900 | 2.6000 | 2.6000 | 1,093,300 |
06 Dec 2022 | 2.7800 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 1,572,300 |
05 Dec 2022 | 2.7600 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 752,300 |
02 Dec 2022 | 2.7300 | 2.7400 | 2.6800 | 2.7300 | 2.7300 | 888,400 |
01 Dec 2022 | 2.8700 | 2.8700 | 2.7500 | 2.7600 | 2.7600 | 738,600 |
30 Nov 2022 | 2.8200 | 2.8700 | 2.7600 | 2.8500 | 2.8500 | 1,236,200 |
29 Nov 2022 | 2.8500 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 696,700 |
28 Nov 2022 | 2.9800 | 2.9800 | 2.7700 | 2.8300 | 2.8300 | 829,100 |
25 Nov 2022 | 2.8900 | 2.9800 | 2.8700 | 2.9400 | 2.9400 | 286,500 |
23 Nov 2022 | 2.9400 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 902,100 |
22 Nov 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 677,500 |
21 Nov 2022 | 2.9300 | 2.9500 | 2.8100 | 2.9400 | 2.9400 | 790,200 |
18 Nov 2022 | 3.0600 | 3.0600 | 2.9200 | 2.9400 | 2.9400 | 710,900 |
17 Nov 2022 | 2.9900 | 3.0500 | 2.9400 | 3.0100 | 3.0100 | 765,300 |
16 Nov 2022 | 3.1100 | 3.1100 | 3.0200 | 3.0200 | 3.0200 | 1,174,900 |
15 Nov 2022 | 3.1000 | 3.1400 | 3.0700 | 3.1300 | 3.1300 | 1,892,200 |
14 Nov 2022 | 2.9900 | 3.0600 | 2.9400 | 3.0400 | 3.0400 | 1,852,100 |
11 Nov 2022 | 2.8600 | 3.0200 | 2.8300 | 3.0000 | 3.0000 | 1,602,700 |
10 Nov 2022 | 2.8000 | 2.8700 | 2.7200 | 2.7900 | 2.7900 | 1,554,900 |
09 Nov 2022 | 2.7800 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 552,800 |
08 Nov 2022 | 2.8800 | 2.8900 | 2.7600 | 2.7700 | 2.7700 | 608,500 |
07 Nov 2022 | 2.7200 | 2.8500 | 2.7100 | 2.8300 | 2.8300 | 1,177,100 |
04 Nov 2022 | 2.5900 | 2.7300 | 2.5700 | 2.7100 | 2.7100 | 741,200 |
03 Nov 2022 | 2.6100 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 336,100 |
02 Nov 2022 | 2.6300 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 465,200 |
01 Nov 2022 | 2.5800 | 2.6600 | 2.5700 | 2.6200 | 2.6200 | 743,900 |
31 Oct 2022 | 2.5900 | 2.6200 | 2.5100 | 2.5300 | 2.5300 | 805,800 |
28 Oct 2022 | 2.5900 | 2.6500 | 2.5400 | 2.6500 | 2.6500 | 1,292,000 |
27 Oct 2022 | 2.7200 | 2.7400 | 2.5600 | 2.5700 | 2.5700 | 1,173,100 |
26 Oct 2022 | 2.7500 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 558,100 |
25 Oct 2022 | 2.6500 | 2.7500 | 2.6300 | 2.7500 | 2.7500 | 803,100 |
24 Oct 2022 | 2.6900 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 620,600 |
21 Oct 2022 | 2.6700 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 1,042,600 |
20 Oct 2022 | 2.7100 | 2.7200 | 2.6400 | 2.6600 | 2.6600 | 824,400 |
19 Oct 2022 | 2.7800 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 609,300 |
18 Oct 2022 | 2.8200 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 1,040,400 |
17 Oct 2022 | 2.7200 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 780,800 |
14 Oct 2022 | 2.6800 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 912,800 |
13 Oct 2022 | 2.4700 | 2.6700 | 2.4700 | 2.6600 | 2.6600 | 941,800 |
12 Oct 2022 | 2.4900 | 2.5700 | 2.4700 | 2.5600 | 2.5600 | 746,800 |
11 Oct 2022 | 2.4900 | 2.5700 | 2.4500 | 2.5200 | 2.5200 | 1,530,900 |
10 Oct 2022 | 2.6700 | 2.6700 | 2.5000 | 2.5100 | 2.5100 | 787,500 |
07 Oct 2022 | 2.6100 | 2.6600 | 2.5700 | 2.6300 | 2.6300 | 855,100 |
06 Oct 2022 | 2.7100 | 2.7200 | 2.5900 | 2.6300 | 2.6300 | 854,400 |
05 Oct 2022 | 2.5800 | 2.7300 | 2.5600 | 2.7100 | 2.7100 | 1,326,900 |
04 Oct 2022 | 2.6000 | 2.6600 | 2.5700 | 2.6100 | 2.6100 | 914,700 |
03 Oct 2022 | 2.5200 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 797,100 |
30 Sept 2022 | 2.4500 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 1,320,300 |
29 Sept 2022 | 2.4900 | 2.4900 | 2.3500 | 2.4200 | 2.4200 | 1,667,600 |
28 Sept 2022 | 2.5800 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 1,503,300 |
27 Sept 2022 | 2.6100 | 2.6500 | 2.5100 | 2.6100 | 2.6100 | 1,604,600 |
26 Sept 2022 | 2.7100 | 2.7500 | 2.5700 | 2.5900 | 2.5900 | 1,564,500 |
23 Sept 2022 | 2.8900 | 2.9000 | 2.7000 | 2.7700 | 2.7700 | 1,464,000 |
22 Sept 2022 | 3.0000 | 3.0500 | 2.8900 | 2.9200 | 2.9200 | 916,500 |
21 Sept 2022 | 3.1500 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 1,309,400 |
20 Sept 2022 | 3.0700 | 3.1700 | 3.0300 | 3.1500 | 3.1500 | 1,303,600 |
19 Sept 2022 | 3.0200 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 1,400,700 |
16 Sept 2022 | 3.1800 | 3.1900 | 3.0500 | 3.0500 | 3.0500 | 1,534,900 |
15 Sept 2022 | 3.2800 | 3.3000 | 3.2300 | 3.2400 | 3.2400 | 483,700 |
14 Sept 2022 | 3.2800 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 993,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |