Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 200 |
27 Mar 2023 | 5.0400 | 5.1100 | 5.0200 | 5.1100 | 5.1100 | 10,200 |
24 Mar 2023 | 5.0000 | 5.2900 | 5.0000 | 5.0200 | 5.0200 | 900 |
23 Mar 2023 | 5.2600 | 5.2600 | 5.0900 | 5.1100 | 5.1100 | 31,300 |
22 Mar 2023 | 4.9600 | 5.0400 | 4.9600 | 5.0100 | 5.0100 | 11,800 |
21 Mar 2023 | 4.9900 | 4.9900 | 4.9300 | 4.9300 | 4.9300 | 900 |
20 Mar 2023 | 4.8500 | 5.0200 | 4.8500 | 4.8700 | 4.8700 | 15,500 |
17 Mar 2023 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 3,300 |
16 Mar 2023 | 4.9400 | 5.2200 | 4.9400 | 5.1100 | 5.1100 | 36,700 |
15 Mar 2023 | 4.9800 | 5.1400 | 4.9000 | 5.1400 | 5.1400 | 6,900 |
14 Mar 2023 | 5.1800 | 5.2700 | 5.1600 | 5.2700 | 5.2700 | 4,700 |
13 Mar 2023 | 4.9800 | 5.0400 | 4.9800 | 5.0100 | 5.0100 | 4,300 |
10 Mar 2023 | 5.0900 | 5.1000 | 5.0400 | 5.0400 | 5.0400 | 11,900 |
09 Mar 2023 | 4.9900 | 5.0300 | 4.9900 | 5.0200 | 5.0200 | 12,300 |
08 Mar 2023 | 4.9100 | 4.9600 | 4.9100 | 4.9300 | 4.9300 | 1,300 |
07 Mar 2023 | 4.9900 | 4.9900 | 4.9600 | 4.9600 | 4.9600 | 4,100 |
06 Mar 2023 | 4.9900 | 5.2900 | 4.9900 | 5.0000 | 5.0000 | 2,700 |
03 Mar 2023 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | 5.0700 | 1,100 |
02 Mar 2023 | 4.9300 | 5.0500 | 4.9300 | 5.0500 | 5.0500 | 11,500 |
01 Mar 2023 | 4.9900 | 5.0900 | 4.9400 | 4.9400 | 4.9400 | 5,500 |
28 Feb 2023 | 5.0800 | 5.1500 | 5.0300 | 5.1400 | 5.1400 | 2,700 |
27 Feb 2023 | 4.9800 | 5.0600 | 4.9800 | 5.0600 | 5.0600 | 2,900 |
24 Feb 2023 | 4.9100 | 4.9400 | 4.9100 | 4.9200 | 4.9200 | 3,400 |
23 Feb 2023 | 4.9500 | 4.9500 | 4.8500 | 4.8700 | 4.8700 | 5,900 |
22 Feb 2023 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 3,000 |
21 Feb 2023 | 5.0000 | 5.0600 | 4.9200 | 5.0600 | 5.0600 | 1,800 |
17 Feb 2023 | 5.0100 | 5.2000 | 4.9900 | 5.1000 | 5.1000 | 25,600 |
16 Feb 2023 | 4.9000 | 5.0000 | 4.8900 | 4.9900 | 4.9900 | 26,200 |
15 Feb 2023 | 4.7100 | 4.8900 | 4.6400 | 4.8900 | 4.8900 | 4,700 |
14 Feb 2023 | 4.7500 | 4.8100 | 4.5900 | 4.7200 | 4.7200 | 44,700 |
13 Feb 2023 | 4.7700 | 4.8800 | 4.7400 | 4.8000 | 4.8000 | 10,800 |
10 Feb 2023 | 4.7100 | 4.9300 | 4.6700 | 4.6800 | 4.6800 | 48,800 |
09 Feb 2023 | 4.7000 | 4.7100 | 4.6600 | 4.6900 | 4.6900 | 2,400 |
08 Feb 2023 | 4.6400 | 4.8600 | 4.6400 | 4.7200 | 4.7200 | 4,200 |
07 Feb 2023 | 4.5600 | 4.7000 | 4.5600 | 4.7000 | 4.7000 | 4,900 |
06 Feb 2023 | 4.7200 | 4.9200 | 4.7100 | 4.7100 | 4.7100 | 1,300 |
03 Feb 2023 | 4.5700 | 4.8000 | 4.5700 | 4.6200 | 4.6200 | 14,400 |
02 Feb 2023 | 4.7500 | 4.8900 | 4.7100 | 4.8000 | 4.8000 | 49,800 |
01 Feb 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 1,100 |
31 Jan 2023 | 5.0100 | 5.1400 | 4.9000 | 5.1400 | 5.1400 | 1,800 |
30 Jan 2023 | 4.9000 | 4.9700 | 4.9000 | 4.9500 | 4.9500 | 11,600 |
27 Jan 2023 | 4.9400 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 11,500 |
26 Jan 2023 | 4.8100 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 5,000 |
25 Jan 2023 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.8600 | 6,700 |
24 Jan 2023 | 4.8000 | 4.8900 | 4.7700 | 4.8900 | 4.8900 | 15,000 |
23 Jan 2023 | 4.7800 | 4.8900 | 4.7800 | 4.8400 | 4.8400 | 6,000 |
20 Jan 2023 | 4.8300 | 4.8900 | 4.8200 | 4.8600 | 4.8600 | 6,900 |
19 Jan 2023 | 4.7600 | 4.8400 | 4.7600 | 4.7600 | 4.7600 | 10,000 |
18 Jan 2023 | 4.8100 | 4.8600 | 4.7700 | 4.7700 | 4.7700 | 3,500 |
17 Jan 2023 | 4.7200 | 4.8100 | 4.7200 | 4.8100 | 4.8100 | 9,100 |
13 Jan 2023 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | 4.6800 | 1,200 |
12 Jan 2023 | 4.6600 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 2,700 |
11 Jan 2023 | 4.4300 | 4.4500 | 4.3900 | 4.3900 | 4.3900 | 3,100 |
10 Jan 2023 | 4.4200 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 7,400 |
09 Jan 2023 | 4.3600 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 21,300 |
06 Jan 2023 | 4.4400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 11,600 |
05 Jan 2023 | 4.2500 | 4.4800 | 4.2500 | 4.3800 | 4.3800 | 13,900 |
04 Jan 2023 | 4.1900 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 89,800 |
03 Jan 2023 | 4.7400 | 4.7400 | 4.3800 | 4.3800 | 4.3800 | 4,200 |
30 Dec 2022 | 4.6600 | 4.6600 | 4.5600 | 4.5600 | 4.5600 | 2,000 |
29 Dec 2022 | 4.6500 | 4.6500 | 4.6000 | 4.6100 | 4.6100 | 4,900 |
28 Dec 2022 | 4.9300 | 4.9300 | 4.6300 | 4.6400 | 4.6400 | 4,800 |
27 Dec 2022 | 4.7600 | 4.7600 | 4.5900 | 4.6200 | 4.6200 | 7,800 |
23 Dec 2022 | 4.8000 | 4.8000 | 4.5900 | 4.6000 | 4.6000 | 34,700 |
22 Dec 2022 | 4.5300 | 4.6100 | 4.5200 | 4.5400 | 4.5400 | 4,900 |
21 Dec 2022 | 4.5900 | 4.7600 | 4.5900 | 4.6000 | 4.6000 | 8,100 |
20 Dec 2022 | 4.5300 | 4.7400 | 4.5100 | 4.5800 | 4.5800 | 19,900 |
19 Dec 2022 | 4.4700 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 20,900 |
16 Dec 2022 | 4.3900 | 4.4100 | 4.3600 | 4.3900 | 4.3900 | 174,200 |
15 Dec 2022 | 4.4900 | 4.4900 | 4.4400 | 4.4700 | 4.4700 | 9,300 |
14 Dec 2022 | 4.5000 | 4.5100 | 4.4600 | 4.5000 | 4.5000 | 8,300 |
13 Dec 2022 | 4.4900 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | 14,300 |
12 Dec 2022 | 4.5300 | 4.5300 | 4.4700 | 4.4900 | 4.4900 | 6,300 |
09 Dec 2022 | 4.4700 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 11,900 |
08 Dec 2022 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | 4.4900 | 1,400 |
07 Dec 2022 | 4.4800 | 4.4900 | 4.4700 | 4.4700 | 4.4700 | 1,000 |
06 Dec 2022 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 9,100 |
05 Dec 2022 | 4.6200 | 4.6200 | 4.5300 | 4.5300 | 4.5300 | 1,300 |
02 Dec 2022 | 4.6200 | 4.6300 | 4.6100 | 4.6100 | 4.6100 | 1,800 |
01 Dec 2022 | 4.6700 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 2,600 |
30 Nov 2022 | 4.4600 | 4.5600 | 4.4600 | 4.5600 | 4.5600 | 138,100 |
29 Nov 2022 | 4.4700 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 239,600 |
28 Nov 2022 | 4.4800 | 4.5200 | 4.4600 | 4.4600 | 4.4600 | 4,300 |
25 Nov 2022 | 4.5000 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 9,100 |
23 Nov 2022 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | 1,700 |
22 Nov 2022 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | 4.5500 | 1,300 |
21 Nov 2022 | 4.3800 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 8,400 |
18 Nov 2022 | 4.3600 | 4.3900 | 4.3600 | 4.3900 | 4.3900 | 3,200 |
17 Nov 2022 | 4.3200 | 4.3200 | 4.2500 | 4.3000 | 4.3000 | 101,200 |
16 Nov 2022 | 4.0500 | 4.0800 | 4.0500 | 4.0700 | 4.0700 | 4,700 |
15 Nov 2022 | 4.0800 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 57,900 |
14 Nov 2022 | 3.8300 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | 4,800 |
11 Nov 2022 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 2,500 |
10 Nov 2022 | 3.8600 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 1,700 |
09 Nov 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 2,900 |
08 Nov 2022 | 3.5600 | 3.5600 | 3.4700 | 3.4900 | 3.4900 | 7,700 |
07 Nov 2022 | 3.5100 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 31,600 |
04 Nov 2022 | 3.5100 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 1,500 |
03 Nov 2022 | 3.4900 | 3.5300 | 3.4900 | 3.5300 | 3.5300 | 11,300 |
02 Nov 2022 | 3.5400 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 16,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |