Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 4.0000 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 263,800 |
06 Feb 2023 | 4.0500 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 89,800 |
03 Feb 2023 | 4.1400 | 4.1900 | 4.0100 | 4.0700 | 4.0700 | 109,700 |
02 Feb 2023 | 4.0700 | 4.2000 | 4.0200 | 4.1200 | 4.1200 | 232,100 |
01 Feb 2023 | 4.0200 | 4.0800 | 3.9700 | 4.0100 | 4.0100 | 261,800 |
31 Jan 2023 | 4.0000 | 4.1300 | 3.9700 | 4.0000 | 4.0000 | 223,400 |
30 Jan 2023 | 4.1600 | 4.1600 | 3.9700 | 4.0000 | 4.0000 | 153,700 |
27 Jan 2023 | 4.1000 | 4.1700 | 4.0800 | 4.1600 | 4.1600 | 105,900 |
26 Jan 2023 | 4.1900 | 4.2500 | 4.0700 | 4.1300 | 4.1300 | 83,300 |
25 Jan 2023 | 4.1100 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 103,200 |
24 Jan 2023 | 4.3400 | 4.3800 | 4.0700 | 4.1000 | 4.1000 | 116,800 |
23 Jan 2023 | 4.3400 | 4.3800 | 4.2500 | 4.3200 | 4.3200 | 109,700 |
20 Jan 2023 | 4.3100 | 4.3300 | 4.2600 | 4.2700 | 4.2700 | 63,300 |
19 Jan 2023 | 4.3600 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 78,900 |
18 Jan 2023 | 4.6900 | 4.7400 | 4.3600 | 4.4500 | 4.4500 | 141,900 |
17 Jan 2023 | 4.6700 | 4.8600 | 4.6000 | 4.6400 | 4.6400 | 161,800 |
13 Jan 2023 | 4.4500 | 4.6400 | 4.4300 | 4.6000 | 4.6000 | 109,300 |
12 Jan 2023 | 4.3600 | 4.4500 | 4.2700 | 4.4400 | 4.4400 | 73,200 |
11 Jan 2023 | 4.2300 | 4.4400 | 4.2100 | 4.3700 | 4.3700 | 77,700 |
10 Jan 2023 | 4.2100 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 38,200 |
09 Jan 2023 | 4.2100 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 84,100 |
06 Jan 2023 | 4.1300 | 4.3100 | 4.0800 | 4.2100 | 4.2100 | 119,500 |
05 Jan 2023 | 4.0300 | 4.2200 | 3.9500 | 4.2200 | 4.2200 | 180,100 |
04 Jan 2023 | 3.9700 | 4.0900 | 3.9200 | 4.0600 | 4.0600 | 137,000 |
03 Jan 2023 | 3.8300 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 141,300 |
30 Dec 2022 | 3.8100 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 238,900 |
29 Dec 2022 | 3.6700 | 3.9500 | 3.6700 | 3.8700 | 3.8700 | 243,600 |
28 Dec 2022 | 3.6600 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 246,900 |
27 Dec 2022 | 3.7800 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 242,200 |
23 Dec 2022 | 3.8200 | 3.8500 | 3.7400 | 3.8400 | 3.8400 | 131,600 |
22 Dec 2022 | 3.9200 | 3.9200 | 3.7200 | 3.8700 | 3.8700 | 177,300 |
21 Dec 2022 | 3.6800 | 3.9500 | 3.6800 | 3.9300 | 3.9300 | 245,300 |
20 Dec 2022 | 3.6500 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 236,000 |
19 Dec 2022 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 189,300 |
16 Dec 2022 | 3.7000 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | 250,300 |
15 Dec 2022 | 3.7200 | 3.8500 | 3.6600 | 3.7400 | 3.7400 | 237,000 |
14 Dec 2022 | 3.7500 | 3.8200 | 3.6700 | 3.7200 | 3.7200 | 141,700 |
13 Dec 2022 | 3.8400 | 3.9100 | 3.7800 | 3.8000 | 3.8000 | 220,500 |
12 Dec 2022 | 3.7500 | 3.8500 | 3.7000 | 3.7600 | 3.7600 | 151,700 |
09 Dec 2022 | 3.7500 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 153,900 |
08 Dec 2022 | 3.7300 | 3.8300 | 3.7000 | 3.7500 | 3.7500 | 157,000 |
07 Dec 2022 | 3.6800 | 3.7700 | 3.6600 | 3.7100 | 3.7100 | 190,500 |
06 Dec 2022 | 3.8500 | 3.8600 | 3.6500 | 3.7400 | 3.7400 | 243,800 |
05 Dec 2022 | 4.0200 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 224,600 |
02 Dec 2022 | 4.0300 | 4.0800 | 3.9600 | 4.0600 | 4.0600 | 96,100 |
01 Dec 2022 | 4.0900 | 4.1400 | 4.0200 | 4.0700 | 4.0700 | 91,900 |
30 Nov 2022 | 4.0300 | 4.1300 | 3.9200 | 4.1100 | 4.1100 | 255,100 |
29 Nov 2022 | 4.1300 | 4.1300 | 4.0200 | 4.0400 | 4.0400 | 105,500 |
28 Nov 2022 | 4.2000 | 4.2000 | 4.0400 | 4.0700 | 4.0700 | 114,300 |
25 Nov 2022 | 4.1700 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 52,000 |
23 Nov 2022 | 4.1100 | 4.2400 | 4.0800 | 4.1400 | 4.1400 | 122,400 |
22 Nov 2022 | 4.1100 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 139,400 |
21 Nov 2022 | 4.1300 | 4.1300 | 4.0100 | 4.0500 | 4.0500 | 151,400 |
18 Nov 2022 | 4.1800 | 4.2300 | 4.0300 | 4.1600 | 4.1600 | 163,500 |
17 Nov 2022 | 4.2000 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 120,300 |
16 Nov 2022 | 4.3400 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 150,900 |
15 Nov 2022 | 4.2800 | 4.5000 | 4.2500 | 4.3800 | 4.3800 | 204,100 |
14 Nov 2022 | 4.2500 | 4.2800 | 4.1000 | 4.1500 | 4.1500 | 205,100 |
11 Nov 2022 | 4.1700 | 4.3900 | 4.1200 | 4.2900 | 4.2900 | 207,000 |
10 Nov 2022 | 4.2000 | 4.3200 | 4.1000 | 4.1900 | 4.1900 | 274,700 |
09 Nov 2022 | 4.2600 | 4.4900 | 3.9000 | 3.9100 | 3.9100 | 372,000 |
08 Nov 2022 | 4.3600 | 4.3800 | 4.2300 | 4.2600 | 4.2600 | 139,900 |
07 Nov 2022 | 4.1200 | 4.3300 | 4.1200 | 4.3300 | 4.3300 | 167,200 |
04 Nov 2022 | 4.0700 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 85,600 |
03 Nov 2022 | 4.0000 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 130,000 |
02 Nov 2022 | 4.1400 | 4.1500 | 4.0200 | 4.0700 | 4.0700 | 160,000 |
01 Nov 2022 | 4.0800 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 166,000 |
31 Oct 2022 | 4.1100 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | 128,400 |
28 Oct 2022 | 4.0700 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 92,000 |
27 Oct 2022 | 4.0200 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 132,600 |
26 Oct 2022 | 4.0500 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 128,200 |
25 Oct 2022 | 3.8100 | 4.0500 | 3.8100 | 4.0500 | 4.0500 | 173,100 |
24 Oct 2022 | 3.8600 | 3.8600 | 3.7000 | 3.8000 | 3.8000 | 154,600 |
21 Oct 2022 | 3.7600 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 99,500 |
20 Oct 2022 | 3.8300 | 3.9100 | 3.7600 | 3.7700 | 3.7700 | 76,400 |
19 Oct 2022 | 3.9100 | 3.9100 | 3.7700 | 3.8300 | 3.8300 | 113,600 |
18 Oct 2022 | 3.9500 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 161,300 |
17 Oct 2022 | 3.8400 | 4.0200 | 3.8100 | 3.9100 | 3.9100 | 188,800 |
14 Oct 2022 | 3.9800 | 4.0800 | 3.8000 | 3.8100 | 3.8100 | 165,400 |
13 Oct 2022 | 3.7100 | 4.0100 | 3.6200 | 3.9600 | 3.9600 | 282,900 |
12 Oct 2022 | 3.7800 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 94,700 |
11 Oct 2022 | 3.8000 | 3.8400 | 3.7200 | 3.7700 | 3.7700 | 161,700 |
10 Oct 2022 | 3.9200 | 3.9300 | 3.7600 | 3.7700 | 3.7700 | 140,900 |
07 Oct 2022 | 4.0000 | 4.0000 | 3.8200 | 3.8700 | 3.8700 | 113,900 |
06 Oct 2022 | 4.0700 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 86,200 |
05 Oct 2022 | 4.1500 | 4.1700 | 4.0100 | 4.0700 | 4.0700 | 126,200 |
04 Oct 2022 | 3.9700 | 4.2500 | 3.9600 | 4.2200 | 4.2200 | 207,000 |
03 Oct 2022 | 3.9400 | 3.9700 | 3.8000 | 3.9100 | 3.9100 | 167,800 |
30 Sept 2022 | 4.0100 | 4.0900 | 3.8700 | 3.8700 | 3.8700 | 190,400 |
29 Sept 2022 | 4.1700 | 4.1700 | 3.9500 | 4.0000 | 4.0000 | 153,500 |
28 Sept 2022 | 4.0700 | 4.2500 | 4.0500 | 4.2000 | 4.2000 | 137,600 |
27 Sept 2022 | 4.2000 | 4.2300 | 4.0500 | 4.1000 | 4.1000 | 164,200 |
26 Sept 2022 | 4.3700 | 4.4400 | 4.1400 | 4.1700 | 4.1700 | 199,200 |
23 Sept 2022 | 4.4900 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 215,800 |
22 Sept 2022 | 4.7300 | 4.7500 | 4.5000 | 4.5600 | 4.5600 | 243,800 |
21 Sept 2022 | 4.9000 | 4.9200 | 4.7400 | 4.7500 | 4.7500 | 198,900 |
20 Sept 2022 | 5.0500 | 5.0600 | 4.8700 | 4.8800 | 4.8800 | 244,000 |
19 Sept 2022 | 5.0100 | 5.1100 | 4.8900 | 5.0500 | 5.0500 | 263,600 |
16 Sept 2022 | 5.2200 | 5.2200 | 5.0000 | 5.0600 | 5.0600 | 475,700 |
15 Sept 2022 | 5.3500 | 5.4400 | 5.2900 | 5.2900 | 5.2900 | 188,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |