Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 3.5700 | 3.7900 | 3.5100 | 3.5300 | 3.5300 | 11,700 |
02 Feb 2023 | 3.5900 | 3.9200 | 3.5500 | 3.5700 | 3.5700 | 26,200 |
01 Feb 2023 | 3.6500 | 3.8200 | 3.5500 | 3.6300 | 3.6300 | 49,400 |
31 Jan 2023 | 3.6000 | 3.7500 | 3.3600 | 3.6000 | 3.6000 | 42,000 |
30 Jan 2023 | 3.5500 | 3.7300 | 3.5000 | 3.5300 | 3.5300 | 12,500 |
27 Jan 2023 | 3.6300 | 3.6300 | 3.5500 | 3.5700 | 3.5700 | 12,700 |
26 Jan 2023 | 3.5500 | 3.6400 | 3.4700 | 3.6300 | 3.6300 | 16,200 |
25 Jan 2023 | 3.5300 | 3.6400 | 3.4300 | 3.5600 | 3.5600 | 26,700 |
24 Jan 2023 | 3.6500 | 3.6900 | 3.5000 | 3.5600 | 3.5600 | 32,100 |
23 Jan 2023 | 3.8600 | 3.9000 | 3.6500 | 3.6700 | 3.6700 | 35,900 |
20 Jan 2023 | 4.0200 | 4.0400 | 3.7500 | 3.8500 | 3.8500 | 45,500 |
19 Jan 2023 | 3.8300 | 3.9700 | 3.7300 | 3.8600 | 3.8600 | 15,400 |
18 Jan 2023 | 3.9200 | 4.0400 | 3.8000 | 3.8900 | 3.8900 | 93,000 |
17 Jan 2023 | 4.0400 | 4.0800 | 3.8300 | 3.8700 | 3.8700 | 22,400 |
13 Jan 2023 | 4.0500 | 4.1500 | 3.9900 | 4.1000 | 4.1000 | 13,300 |
12 Jan 2023 | 4.0600 | 4.1500 | 4.0600 | 4.1100 | 4.1100 | 21,000 |
11 Jan 2023 | 4.1300 | 4.2300 | 4.0600 | 4.1000 | 4.1000 | 53,400 |
10 Jan 2023 | 4.0000 | 4.1800 | 3.8200 | 4.0700 | 4.0700 | 126,100 |
09 Jan 2023 | 3.6500 | 4.0000 | 3.6500 | 3.9700 | 3.9700 | 67,000 |
06 Jan 2023 | 3.8500 | 3.8500 | 3.7000 | 3.7200 | 3.7200 | 35,400 |
05 Jan 2023 | 3.8000 | 3.9200 | 3.7500 | 3.8100 | 3.8100 | 26,700 |
04 Jan 2023 | 3.7400 | 3.9400 | 3.5300 | 3.9300 | 3.9300 | 81,700 |
03 Jan 2023 | 3.7400 | 3.9500 | 3.3700 | 3.6800 | 3.6800 | 129,800 |
30 Dec 2022 | 3.3400 | 3.7000 | 3.0400 | 3.7000 | 3.7000 | 155,300 |
29 Dec 2022 | 3.1800 | 3.3000 | 3.0900 | 3.3000 | 3.3000 | 64,700 |
28 Dec 2022 | 3.0700 | 3.1500 | 2.9700 | 3.1500 | 3.1500 | 59,300 |
27 Dec 2022 | 3.0900 | 3.1900 | 3.0900 | 3.0900 | 3.0900 | 49,700 |
23 Dec 2022 | 2.9500 | 3.1900 | 2.9500 | 3.1200 | 3.1200 | 122,300 |
22 Dec 2022 | 2.8000 | 2.9900 | 2.7900 | 2.9500 | 2.9500 | 45,000 |
21 Dec 2022 | 2.7400 | 2.8900 | 2.6900 | 2.8100 | 2.8100 | 99,900 |
20 Dec 2022 | 2.7200 | 2.7800 | 2.6800 | 2.7600 | 2.7600 | 16,000 |
19 Dec 2022 | 2.7500 | 2.7700 | 2.6000 | 2.7600 | 2.7600 | 25,400 |
16 Dec 2022 | 2.7300 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 46,100 |
15 Dec 2022 | 2.7400 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 12,000 |
14 Dec 2022 | 2.6600 | 2.8700 | 2.6600 | 2.7400 | 2.7400 | 24,900 |
13 Dec 2022 | 2.9200 | 2.9200 | 2.6600 | 2.6700 | 2.6700 | 84,400 |
12 Dec 2022 | 2.7600 | 2.8900 | 2.7600 | 2.8000 | 2.8000 | 8,500 |
09 Dec 2022 | 2.7800 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 14,400 |
08 Dec 2022 | 2.8100 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | 14,600 |
07 Dec 2022 | 2.7300 | 2.8700 | 2.6700 | 2.8000 | 2.8000 | 19,200 |
06 Dec 2022 | 2.8600 | 2.9100 | 2.6200 | 2.7800 | 2.7800 | 16,900 |
05 Dec 2022 | 2.7900 | 2.8700 | 2.6100 | 2.8000 | 2.8000 | 91,000 |
02 Dec 2022 | 2.7900 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 43,900 |
01 Dec 2022 | 2.9300 | 2.9800 | 2.7800 | 2.8300 | 2.8300 | 34,400 |
30 Nov 2022 | 3.1000 | 3.1300 | 2.9000 | 3.0100 | 3.0100 | 49,800 |
29 Nov 2022 | 3.0200 | 3.1500 | 3.0200 | 3.1200 | 3.1200 | 26,300 |
28 Nov 2022 | 3.1900 | 3.2100 | 3.1200 | 3.1700 | 3.1700 | 35,900 |
25 Nov 2022 | 3.1500 | 3.2000 | 3.0800 | 3.1900 | 3.1900 | 271,500 |
23 Nov 2022 | 3.1200 | 3.2300 | 3.0500 | 3.1300 | 3.1300 | 16,200 |
22 Nov 2022 | 3.0400 | 3.2000 | 3.0300 | 3.1700 | 3.1700 | 19,900 |
21 Nov 2022 | 3.0700 | 3.2000 | 3.0200 | 3.0600 | 3.0600 | 10,300 |
18 Nov 2022 | 3.1900 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 22,600 |
17 Nov 2022 | 3.1300 | 3.2300 | 3.0700 | 3.1000 | 3.1000 | 31,400 |
16 Nov 2022 | 3.1400 | 3.2400 | 3.0400 | 3.2000 | 3.2000 | 19,000 |
15 Nov 2022 | 3.1500 | 3.2300 | 3.0700 | 3.1300 | 3.1300 | 27,600 |
14 Nov 2022 | 3.0000 | 3.1500 | 3.0000 | 3.1200 | 3.1200 | 18,800 |
11 Nov 2022 | 3.0700 | 3.1000 | 2.8600 | 3.1000 | 3.1000 | 35,800 |
10 Nov 2022 | 3.0200 | 3.1400 | 2.9200 | 3.0400 | 3.0400 | 23,000 |
09 Nov 2022 | 2.9500 | 2.9900 | 2.7700 | 2.9700 | 2.9700 | 24,100 |
08 Nov 2022 | 3.0200 | 3.0600 | 2.8900 | 3.0000 | 3.0000 | 35,700 |
07 Nov 2022 | 3.0000 | 3.0200 | 2.9400 | 2.9700 | 2.9700 | 15,600 |
04 Nov 2022 | 3.0500 | 3.0500 | 2.7100 | 3.0500 | 3.0500 | 63,100 |
03 Nov 2022 | 3.0000 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 17,600 |
02 Nov 2022 | 2.9800 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 59,600 |
01 Nov 2022 | 2.8900 | 2.8900 | 2.7900 | 2.8700 | 2.8700 | 9,100 |
31 Oct 2022 | 2.8600 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 28,600 |
28 Oct 2022 | 2.7300 | 2.9300 | 2.6200 | 2.8900 | 2.8900 | 49,100 |
27 Oct 2022 | 2.7500 | 2.7900 | 2.6300 | 2.6700 | 2.6700 | 26,100 |
26 Oct 2022 | 2.7800 | 2.8200 | 2.6900 | 2.7200 | 2.7200 | 17,800 |
25 Oct 2022 | 2.7100 | 2.8300 | 2.7000 | 2.8100 | 2.8100 | 24,800 |
24 Oct 2022 | 2.6200 | 2.6900 | 2.5200 | 2.6900 | 2.6900 | 30,700 |
21 Oct 2022 | 2.5300 | 2.6700 | 2.5100 | 2.6400 | 2.6400 | 54,300 |
20 Oct 2022 | 2.5100 | 2.6100 | 2.5000 | 2.5500 | 2.5500 | 11,400 |
19 Oct 2022 | 2.6800 | 2.7000 | 2.5400 | 2.5400 | 2.5400 | 43,400 |
18 Oct 2022 | 2.6700 | 2.7300 | 2.5400 | 2.6600 | 2.6600 | 82,100 |
17 Oct 2022 | 2.4800 | 2.6800 | 2.4800 | 2.6000 | 2.6000 | 73,200 |
14 Oct 2022 | 2.6400 | 2.6500 | 2.5700 | 2.6400 | 2.6400 | 51,000 |
13 Oct 2022 | 2.5800 | 2.6900 | 2.5800 | 2.6700 | 2.6700 | 12,100 |
12 Oct 2022 | 2.6800 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 31,200 |
11 Oct 2022 | 2.7300 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 32,800 |
10 Oct 2022 | 2.6500 | 2.7300 | 2.6200 | 2.7000 | 2.7000 | 41,300 |
07 Oct 2022 | 2.7500 | 2.7600 | 2.6800 | 2.6900 | 2.6900 | 16,400 |
06 Oct 2022 | 2.8500 | 2.9400 | 2.7300 | 2.7700 | 2.7700 | 133,500 |
05 Oct 2022 | 2.7400 | 2.9700 | 2.7400 | 2.8500 | 2.8500 | 23,000 |
04 Oct 2022 | 2.8000 | 2.9400 | 2.7900 | 2.8000 | 2.8000 | 41,400 |
03 Oct 2022 | 2.8100 | 2.8100 | 2.6700 | 2.7500 | 2.7500 | 14,800 |
30 Sept 2022 | 2.9100 | 2.9100 | 2.7500 | 2.7700 | 2.7700 | 29,100 |
29 Sept 2022 | 2.8100 | 2.8600 | 2.7300 | 2.8600 | 2.8600 | 10,500 |
28 Sept 2022 | 2.7800 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 16,800 |
27 Sept 2022 | 2.9000 | 2.9900 | 2.7500 | 2.7500 | 2.7500 | 40,100 |
26 Sept 2022 | 2.8900 | 2.9400 | 2.8100 | 2.9200 | 2.9200 | 56,900 |
23 Sept 2022 | 2.8500 | 2.9600 | 2.6500 | 2.8500 | 2.8500 | 29,100 |
22 Sept 2022 | 2.6300 | 3.0200 | 2.6300 | 2.8700 | 2.8700 | 8,500 |
21 Sept 2022 | 2.8500 | 2.9300 | 2.7800 | 2.9300 | 2.9300 | 41,900 |
20 Sept 2022 | 2.8300 | 2.8300 | 2.6800 | 2.7900 | 2.7900 | 16,500 |
19 Sept 2022 | 3.0500 | 3.0500 | 2.7900 | 2.8600 | 2.8600 | 15,700 |
16 Sept 2022 | 2.9600 | 3.0500 | 2.8200 | 3.0300 | 3.0300 | 82,400 |
15 Sept 2022 | 3.1900 | 3.1900 | 3.0000 | 3.0300 | 3.0300 | 22,300 |
14 Sept 2022 | 3.1700 | 3.1700 | 2.9800 | 2.9800 | 2.9800 | 24,100 |
13 Sept 2022 | 2.9600 | 3.1400 | 2.9600 | 3.1400 | 3.1400 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |