Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 4.1200 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 33,100 |
22 Mar 2023 | 4.0800 | 4.1300 | 4.0800 | 4.1000 | 4.1000 | 28,100 |
21 Mar 2023 | 3.9800 | 4.1700 | 3.9800 | 4.1100 | 4.1100 | 37,600 |
20 Mar 2023 | 4.0200 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 19,200 |
17 Mar 2023 | 4.0000 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 31,300 |
16 Mar 2023 | 3.9400 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 22,100 |
15 Mar 2023 | 3.9600 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 17,900 |
14 Mar 2023 | 3.9600 | 4.0600 | 3.9400 | 3.9700 | 3.9700 | 34,800 |
13 Mar 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9100 | 3.9100 | 36,400 |
10 Mar 2023 | 4.0700 | 4.0700 | 3.9000 | 3.9100 | 3.9100 | 35,700 |
09 Mar 2023 | 4.1900 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 24,400 |
08 Mar 2023 | 4.1300 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 4,000 |
07 Mar 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1200 | 4.1200 | 8,300 |
06 Mar 2023 | 4.1500 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 36,200 |
03 Mar 2023 | 4.1000 | 4.1800 | 4.1000 | 4.1700 | 4.1700 | 26,200 |
02 Mar 2023 | 4.1600 | 4.2200 | 4.0800 | 4.1300 | 4.1300 | 14,200 |
01 Mar 2023 | 4.1900 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | 15,500 |
28 Feb 2023 | 4.2300 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 30,800 |
27 Feb 2023 | 4.2300 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 15,000 |
24 Feb 2023 | 4.2500 | 4.2500 | 4.2300 | 4.2400 | 4.2400 | 9,300 |
23 Feb 2023 | 4.2100 | 4.2800 | 4.2100 | 4.2500 | 4.2500 | 18,500 |
22 Feb 2023 | 4.2100 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 23,300 |
21 Feb 2023 | 4.3400 | 4.3400 | 4.2200 | 4.2400 | 4.2400 | 24,400 |
17 Feb 2023 | 4.3200 | 4.3500 | 4.2900 | 4.3400 | 4.3400 | 9,200 |
16 Feb 2023 | 4.2900 | 4.3800 | 4.2900 | 4.3500 | 4.3500 | 23,100 |
15 Feb 2023 | 4.3100 | 4.3700 | 4.2600 | 4.3200 | 4.3200 | 27,000 |
14 Feb 2023 | 4.3300 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 5,900 |
13 Feb 2023 | 4.3100 | 4.3800 | 4.2800 | 4.3100 | 4.3100 | 37,700 |
10 Feb 2023 | 4.2800 | 4.3400 | 4.2600 | 4.2600 | 4.2600 | 17,400 |
09 Feb 2023 | 4.3600 | 4.3600 | 4.3100 | 4.3100 | 4.3100 | 23,100 |
08 Feb 2023 | 4.3800 | 4.4000 | 4.3100 | 4.3600 | 4.3600 | 33,800 |
07 Feb 2023 | 4.2900 | 4.4000 | 4.2200 | 4.3900 | 4.3900 | 59,700 |
06 Feb 2023 | 4.2000 | 4.3300 | 4.1800 | 4.2800 | 4.2800 | 81,100 |
03 Feb 2023 | 4.2100 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 33,600 |
02 Feb 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 26,900 |
01 Feb 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 30,300 |
31 Jan 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 19,100 |
30 Jan 2023 | 4.0500 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 43,000 |
27 Jan 2023 | 4.1000 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 61,600 |
26 Jan 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1400 | 4.1400 | 53,400 |
25 Jan 2023 | 4.1800 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 79,900 |
24 Jan 2023 | 4.1000 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 65,100 |
23 Jan 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 34,800 |
20 Jan 2023 | 4.1400 | 4.1800 | 4.1400 | 4.1500 | 4.1500 | 20,100 |
19 Jan 2023 | 4.1400 | 4.1900 | 4.1200 | 4.1500 | 4.1500 | 27,400 |
18 Jan 2023 | 4.1400 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 40,700 |
17 Jan 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 45,400 |
13 Jan 2023 | 4.0500 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 30,200 |
12 Jan 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1200 | 4.1200 | 64,800 |
11 Jan 2023 | 4.0800 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 71,000 |
10 Jan 2023 | 4.1600 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 103,100 |
09 Jan 2023 | 4.1200 | 4.2000 | 4.0800 | 4.1600 | 4.1600 | 46,400 |
06 Jan 2023 | 4.1000 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 41,400 |
05 Jan 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 34,900 |
04 Jan 2023 | 4.0300 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 46,500 |
03 Jan 2023 | 4.0000 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 124,500 |
30 Dec 2022 | 3.9500 | 4.0400 | 3.9000 | 4.0200 | 4.0200 | 117,800 |
29 Dec 2022 | 3.9900 | 4.0400 | 3.9600 | 3.9700 | 3.9700 | 98,500 |
28 Dec 2022 | 3.9800 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 127,900 |
27 Dec 2022 | 3.9900 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 65,800 |
23 Dec 2022 | 4.0100 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 30,400 |
22 Dec 2022 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 39,600 |
21 Dec 2022 | 4.0100 | 4.0900 | 4.0100 | 4.0600 | 4.0600 | 33,400 |
20 Dec 2022 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 29,700 |
19 Dec 2022 | 4.0900 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 33,700 |
16 Dec 2022 | 4.0500 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 31,000 |
15 Dec 2022 | 4.1300 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 25,600 |
14 Dec 2022 | 4.0100 | 4.1100 | 4.0100 | 4.0700 | 4.0700 | 31,500 |
13 Dec 2022 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 34,800 |
12 Dec 2022 | 4.0700 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 26,200 |
09 Dec 2022 | 4.0600 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 61,200 |
08 Dec 2022 | 4.0300 | 4.1000 | 4.0200 | 4.0900 | 4.0900 | 43,500 |
07 Dec 2022 | 4.0100 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 15,700 |
06 Dec 2022 | 3.9800 | 4.0600 | 3.9700 | 4.0400 | 4.0400 | 28,900 |
05 Dec 2022 | 3.9300 | 4.0700 | 3.9300 | 4.0000 | 4.0000 | 48,000 |
02 Dec 2022 | 4.0200 | 4.1300 | 4.0200 | 4.0800 | 4.0800 | 43,800 |
01 Dec 2022 | 4.0900 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 17,400 |
30 Nov 2022 | 4.0400 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 25,300 |
29 Nov 2022 | 4.0400 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 50,500 |
28 Nov 2022 | 4.1000 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 90,300 |
25 Nov 2022 | 4.1300 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 17,800 |
23 Nov 2022 | 4.1100 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 150,300 |
22 Nov 2022 | 4.1300 | 4.1900 | 4.0500 | 4.1200 | 4.1200 | 312,000 |
21 Nov 2022 | 4.0900 | 4.1800 | 4.0800 | 4.1700 | 4.1700 | 78,300 |
18 Nov 2022 | 4.1300 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 44,200 |
17 Nov 2022 | 4.1400 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 31,100 |
16 Nov 2022 | 4.1300 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 92,500 |
15 Nov 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1700 | 4.1700 | 91,900 |
14 Nov 2022 | 4.1500 | 4.1800 | 4.0700 | 4.1400 | 4.1400 | 74,500 |
11 Nov 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1500 | 4.1500 | 159,400 |
10 Nov 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0900 | 4.0900 | 78,300 |
09 Nov 2022 | 4.0100 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 57,300 |
08 Nov 2022 | 4.0500 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 73,700 |
07 Nov 2022 | 4.0500 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 46,300 |
04 Nov 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0600 | 4.0600 | 50,200 |
03 Nov 2022 | 4.1800 | 4.1900 | 4.0100 | 4.0500 | 4.0500 | 97,100 |
02 Nov 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 30,000 |
01 Nov 2022 | 4.1400 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 49,400 |
31 Oct 2022 | 4.1100 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 14,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |