Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 5.1300 | 5.2900 | 4.9450 | 4.9800 | 4.9800 | 149,640 |
02 Feb 2023 | 5.3000 | 5.4900 | 5.0700 | 5.2200 | 5.2200 | 365,100 |
01 Feb 2023 | 4.7700 | 5.3600 | 4.7700 | 5.2800 | 5.2800 | 465,100 |
31 Jan 2023 | 4.7000 | 5.0250 | 4.6750 | 4.7500 | 4.7500 | 238,500 |
30 Jan 2023 | 5.2100 | 5.2700 | 4.5800 | 4.7300 | 4.7300 | 780,200 |
27 Jan 2023 | 5.4600 | 5.4600 | 5.2000 | 5.4200 | 5.4200 | 186,900 |
26 Jan 2023 | 4.9100 | 5.5700 | 4.9100 | 5.4500 | 5.4500 | 639,500 |
25 Jan 2023 | 4.8900 | 4.8900 | 4.6300 | 4.8400 | 4.8400 | 151,400 |
24 Jan 2023 | 4.3600 | 5.1500 | 4.2700 | 4.8000 | 4.8000 | 620,000 |
23 Jan 2023 | 4.4400 | 4.4900 | 4.2950 | 4.3300 | 4.3300 | 174,300 |
20 Jan 2023 | 4.2000 | 4.4900 | 4.1510 | 4.4500 | 4.4500 | 170,500 |
19 Jan 2023 | 4.1200 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 30,700 |
18 Jan 2023 | 4.3200 | 4.3200 | 4.1040 | 4.1300 | 4.1300 | 49,900 |
17 Jan 2023 | 4.4700 | 4.4700 | 4.2100 | 4.3100 | 4.3100 | 101,400 |
13 Jan 2023 | 4.5400 | 4.5600 | 4.4200 | 4.4600 | 4.4600 | 94,000 |
12 Jan 2023 | 4.3900 | 4.5380 | 4.2200 | 4.4900 | 4.4900 | 153,000 |
11 Jan 2023 | 4.2900 | 4.4610 | 4.2300 | 4.4200 | 4.4200 | 121,800 |
10 Jan 2023 | 4.2100 | 4.3450 | 4.1200 | 4.2700 | 4.2700 | 139,800 |
09 Jan 2023 | 4.5300 | 4.6800 | 4.0700 | 4.0800 | 4.0800 | 283,500 |
06 Jan 2023 | 4.1800 | 4.5100 | 4.1800 | 4.5100 | 4.5100 | 380,800 |
05 Jan 2023 | 3.9800 | 4.2500 | 3.8630 | 4.1300 | 4.1300 | 246,600 |
04 Jan 2023 | 3.7500 | 4.1500 | 3.7300 | 4.0000 | 4.0000 | 223,600 |
03 Jan 2023 | 3.5500 | 3.7880 | 3.5500 | 3.6800 | 3.6800 | 119,400 |
30 Dec 2022 | 3.5700 | 3.6050 | 3.5000 | 3.5000 | 3.5000 | 98,400 |
29 Dec 2022 | 3.5000 | 3.7400 | 3.4700 | 3.5900 | 3.5900 | 495,200 |
28 Dec 2022 | 3.4000 | 3.6500 | 3.4000 | 3.4600 | 3.4600 | 288,000 |
27 Dec 2022 | 3.4400 | 3.5650 | 3.4000 | 3.4000 | 3.4000 | 146,800 |
23 Dec 2022 | 3.5500 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 83,000 |
22 Dec 2022 | 3.7100 | 3.8200 | 3.5100 | 3.5500 | 3.5500 | 74,900 |
21 Dec 2022 | 3.7000 | 3.8400 | 3.6900 | 3.8000 | 3.8000 | 266,000 |
20 Dec 2022 | 3.5000 | 3.8700 | 3.4900 | 3.7100 | 3.7100 | 339,000 |
19 Dec 2022 | 3.4400 | 3.6400 | 3.4300 | 3.5200 | 3.5200 | 80,600 |
16 Dec 2022 | 3.5700 | 3.6700 | 3.4500 | 3.4500 | 3.4500 | 226,700 |
15 Dec 2022 | 3.9100 | 3.9300 | 3.5300 | 3.5400 | 3.5400 | 332,400 |
14 Dec 2022 | 3.9300 | 4.0200 | 3.7400 | 3.9600 | 3.9600 | 209,400 |
13 Dec 2022 | 3.9100 | 3.9500 | 3.7300 | 3.8500 | 3.8500 | 224,400 |
12 Dec 2022 | 3.9500 | 3.9500 | 3.7200 | 3.7200 | 3.7200 | 141,100 |
09 Dec 2022 | 3.9800 | 3.9900 | 3.8700 | 3.9400 | 3.9400 | 219,400 |
08 Dec 2022 | 3.7300 | 4.0800 | 3.7000 | 4.0000 | 4.0000 | 516,400 |
07 Dec 2022 | 3.6500 | 3.7330 | 3.6100 | 3.6900 | 3.6900 | 169,900 |
06 Dec 2022 | 4.0100 | 4.0400 | 3.6100 | 3.6700 | 3.6700 | 388,500 |
05 Dec 2022 | 3.9100 | 4.2000 | 3.8720 | 4.0300 | 4.0300 | 698,500 |
02 Dec 2022 | 3.6100 | 3.7800 | 3.6100 | 3.7300 | 3.7300 | 162,400 |
01 Dec 2022 | 3.5200 | 3.7420 | 3.5200 | 3.6700 | 3.6700 | 131,000 |
30 Nov 2022 | 3.4700 | 3.6140 | 3.4300 | 3.4900 | 3.4900 | 399,700 |
29 Nov 2022 | 3.6000 | 3.6900 | 3.3600 | 3.3900 | 3.3900 | 288,700 |
28 Nov 2022 | 3.5800 | 3.6900 | 3.4400 | 3.4800 | 3.4800 | 1,204,300 |
25 Nov 2022 | 3.7700 | 3.7700 | 3.5800 | 3.5800 | 3.5800 | 77,000 |
23 Nov 2022 | 3.7800 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 89,500 |
22 Nov 2022 | 3.7300 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 95,200 |
21 Nov 2022 | 3.6700 | 3.8500 | 3.6500 | 3.7500 | 3.7500 | 122,700 |
18 Nov 2022 | 3.8500 | 3.9000 | 3.7800 | 3.8300 | 3.8300 | 145,400 |
17 Nov 2022 | 3.7700 | 3.8500 | 3.6090 | 3.8300 | 3.8300 | 225,700 |
16 Nov 2022 | 4.0100 | 4.0250 | 3.7300 | 3.7600 | 3.7600 | 162,200 |
15 Nov 2022 | 4.2500 | 4.3000 | 4.0000 | 4.0800 | 4.0800 | 383,900 |
14 Nov 2022 | 4.1300 | 4.2300 | 4.0300 | 4.0900 | 4.0900 | 239,100 |
11 Nov 2022 | 3.8900 | 4.1700 | 3.8500 | 4.0600 | 4.0600 | 217,700 |
10 Nov 2022 | 3.7000 | 3.9000 | 3.7000 | 3.7100 | 3.7100 | 141,900 |
09 Nov 2022 | 3.6500 | 3.7200 | 3.5300 | 3.5300 | 3.5300 | 111,400 |
08 Nov 2022 | 3.6900 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 86,300 |
07 Nov 2022 | 3.4600 | 3.7300 | 3.4200 | 3.6900 | 3.6900 | 205,500 |
04 Nov 2022 | 3.4500 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 153,500 |
03 Nov 2022 | 3.2400 | 3.3200 | 3.1800 | 3.3200 | 3.3200 | 115,200 |
02 Nov 2022 | 3.2100 | 3.4090 | 3.1900 | 3.2700 | 3.2700 | 146,400 |
01 Nov 2022 | 3.1900 | 3.2500 | 3.1500 | 3.2300 | 3.2300 | 110,800 |
31 Oct 2022 | 3.0100 | 3.1100 | 3.0100 | 3.0900 | 3.0900 | 172,400 |
28 Oct 2022 | 3.0900 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 80,000 |
27 Oct 2022 | 3.1600 | 3.2110 | 3.1000 | 3.1000 | 3.1000 | 89,300 |
26 Oct 2022 | 3.1400 | 3.4200 | 3.0300 | 3.2300 | 3.2300 | 115,100 |
25 Oct 2022 | 3.0700 | 3.2600 | 3.0000 | 3.1500 | 3.1500 | 118,300 |
24 Oct 2022 | 3.1600 | 3.1900 | 3.0300 | 3.0800 | 3.0800 | 221,800 |
21 Oct 2022 | 3.3500 | 3.4300 | 3.2600 | 3.3500 | 3.3500 | 123,600 |
20 Oct 2022 | 3.3300 | 3.6500 | 3.3200 | 3.4000 | 3.4000 | 247,000 |
19 Oct 2022 | 3.2600 | 3.3500 | 3.2200 | 3.3200 | 3.3200 | 104,800 |
18 Oct 2022 | 3.3600 | 3.4500 | 3.2500 | 3.2900 | 3.2900 | 145,900 |
17 Oct 2022 | 3.2800 | 3.3900 | 3.2500 | 3.3200 | 3.3200 | 104,700 |
14 Oct 2022 | 3.2700 | 3.3500 | 3.1650 | 3.1700 | 3.1700 | 81,100 |
13 Oct 2022 | 3.1000 | 3.2900 | 3.0700 | 3.2500 | 3.2500 | 82,400 |
12 Oct 2022 | 3.1900 | 3.2700 | 3.1500 | 3.2200 | 3.2200 | 49,600 |
11 Oct 2022 | 3.2000 | 3.2700 | 3.0500 | 3.1800 | 3.1800 | 79,400 |
10 Oct 2022 | 3.2000 | 3.2800 | 3.1600 | 3.1900 | 3.1900 | 74,600 |
07 Oct 2022 | 3.2800 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 77,700 |
06 Oct 2022 | 3.2400 | 3.4100 | 3.2400 | 3.2600 | 3.2600 | 47,600 |
05 Oct 2022 | 3.2600 | 3.3500 | 3.2300 | 3.2700 | 3.2700 | 53,600 |
04 Oct 2022 | 3.2900 | 3.4200 | 3.2500 | 3.3400 | 3.3400 | 117,200 |
03 Oct 2022 | 3.2400 | 3.3900 | 3.1950 | 3.2300 | 3.2300 | 225,100 |
30 Sept 2022 | 3.2300 | 3.3900 | 3.2100 | 3.2400 | 3.2400 | 73,500 |
29 Sept 2022 | 3.3500 | 3.3800 | 3.2000 | 3.2200 | 3.2200 | 142,600 |
28 Sept 2022 | 3.3600 | 3.4300 | 3.2500 | 3.3900 | 3.3900 | 140,300 |
27 Sept 2022 | 3.4500 | 3.5700 | 3.3300 | 3.3700 | 3.3700 | 83,700 |
26 Sept 2022 | 3.3400 | 3.5900 | 3.3400 | 3.4100 | 3.4100 | 100,500 |
23 Sept 2022 | 3.3900 | 3.4000 | 3.3000 | 3.3800 | 3.3800 | 177,700 |
22 Sept 2022 | 3.5200 | 3.5800 | 3.4000 | 3.4400 | 3.4400 | 108,600 |
21 Sept 2022 | 3.6500 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 98,900 |
20 Sept 2022 | 3.6600 | 3.8300 | 3.6060 | 3.6800 | 3.6800 | 85,800 |
19 Sept 2022 | 3.6500 | 3.7020 | 3.5200 | 3.6600 | 3.6600 | 159,400 |
16 Sept 2022 | 3.7500 | 3.7700 | 3.6600 | 3.6900 | 3.6900 | 125,500 |
15 Sept 2022 | 3.8100 | 3.8800 | 3.7600 | 3.7800 | 3.7800 | 123,300 |
14 Sept 2022 | 3.8600 | 3.8600 | 3.7100 | 3.8500 | 3.8500 | 200,300 |
13 Sept 2022 | 4.0500 | 4.0500 | 3.8600 | 3.8600 | 3.8600 | 133,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |