Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 3.7100 | 3.7299 | 3.7000 | 3.7200 | 3.7200 | 12,499 |
20 Mar 2023 | 3.6200 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 29,500 |
17 Mar 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 28,700 |
16 Mar 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 43,900 |
15 Mar 2023 | 3.6000 | 3.6600 | 3.5700 | 3.6400 | 3.6400 | 54,100 |
14 Mar 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 44,000 |
13 Mar 2023 | 3.8100 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 36,300 |
10 Mar 2023 | 3.8900 | 3.9100 | 3.8500 | 3.8600 | 3.8600 | 12,800 |
09 Mar 2023 | 3.8900 | 3.9300 | 3.8700 | 3.8700 | 3.8700 | 10,200 |
08 Mar 2023 | 3.8500 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 6,800 |
07 Mar 2023 | 3.9600 | 3.9800 | 3.8500 | 3.9000 | 3.9000 | 17,200 |
06 Mar 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 16,400 |
03 Mar 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 7,900 |
02 Mar 2023 | 3.8700 | 3.8900 | 3.8700 | 3.8900 | 3.8900 | 4,600 |
01 Mar 2023 | 3.9000 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | 13,800 |
28 Feb 2023 | 3.9600 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 12,500 |
27 Feb 2023 | 3.8900 | 3.9200 | 3.8700 | 3.8800 | 3.8800 | 8,700 |
24 Feb 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 11,600 |
23 Feb 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 15,600 |
22 Feb 2023 | 3.7100 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 60,500 |
21 Feb 2023 | 3.7400 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 14,500 |
17 Feb 2023 | 3.7300 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 16,800 |
16 Feb 2023 | 3.7300 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 39,800 |
15 Feb 2023 | 3.7700 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 123,300 |
14 Feb 2023 | 3.7800 | 3.8500 | 3.7700 | 3.8200 | 3.8200 | 25,000 |
13 Feb 2023 | 3.7900 | 3.8300 | 3.7900 | 3.8300 | 3.8300 | 7,800 |
10 Feb 2023 | 3.8300 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 10,000 |
09 Feb 2023 | 4.0100 | 4.0100 | 3.9100 | 3.9300 | 3.9300 | 15,500 |
08 Feb 2023 | 3.9200 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 17,200 |
07 Feb 2023 | 3.8500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 22,700 |
06 Feb 2023 | 3.9300 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 7,400 |
03 Feb 2023 | 4.0400 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 16,100 |
02 Feb 2023 | 3.9800 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 57,500 |
01 Feb 2023 | 3.8000 | 3.8400 | 3.7500 | 3.8100 | 3.8100 | 96,900 |
31 Jan 2023 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 29,900 |
30 Jan 2023 | 3.7100 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 34,300 |
27 Jan 2023 | 3.7200 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 17,400 |
26 Jan 2023 | 3.7200 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 20,700 |
25 Jan 2023 | 3.6700 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 20,200 |
24 Jan 2023 | 3.7300 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 100,300 |
23 Jan 2023 | 3.7600 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 34,600 |
20 Jan 2023 | 3.8200 | 3.8800 | 3.7400 | 3.8800 | 3.8800 | 23,700 |
19 Jan 2023 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 32,000 |
18 Jan 2023 | 3.8600 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 26,000 |
17 Jan 2023 | 3.7900 | 3.8600 | 3.7900 | 3.8100 | 3.8100 | 105,400 |
13 Jan 2023 | 3.7100 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 18,600 |
12 Jan 2023 | 3.6100 | 3.6800 | 3.5700 | 3.6500 | 3.6500 | 48,600 |
11 Jan 2023 | 3.5400 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 118,400 |
10 Jan 2023 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 12,500 |
09 Jan 2023 | 3.5400 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 31,300 |
06 Jan 2023 | 3.3500 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 63,800 |
05 Jan 2023 | 3.3500 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 20,900 |
04 Jan 2023 | 3.2500 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 117,800 |
03 Jan 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 53,300 |
30 Dec 2022 | 3.0700 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 40,600 |
29 Dec 2022 | 3.0600 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 148,600 |
28 Dec 2022 | 2.9400 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 23,100 |
27 Dec 2022 | 2.8300 | 3.0900 | 2.8300 | 3.0700 | 3.0700 | 28,400 |
23 Dec 2022 | 3.0800 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 64,900 |
22 Dec 2022 | 3.0800 | 3.0800 | 2.7900 | 3.0000 | 3.0000 | 17,500 |
21 Dec 2022 | 3.0400 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 14,700 |
20 Dec 2022 | 3.0100 | 3.0600 | 2.9700 | 3.0200 | 3.0200 | 45,800 |
19 Dec 2022 | 3.0200 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 79,300 |
16 Dec 2022 | 2.9900 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 43,900 |
15 Dec 2022 | 3.0400 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 39,100 |
14 Dec 2022 | 3.0800 | 3.1400 | 2.9900 | 3.1100 | 3.1100 | 29,900 |
13 Dec 2022 | 3.2200 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 21,600 |
12 Dec 2022 | 2.9900 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 56,200 |
09 Dec 2022 | 3.0900 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 17,000 |
08 Dec 2022 | 3.0800 | 3.1300 | 3.0200 | 3.0700 | 3.0700 | 39,600 |
07 Dec 2022 | 3.0800 | 3.0900 | 2.9900 | 3.0800 | 3.0800 | 25,200 |
06 Dec 2022 | 3.0500 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 33,800 |
05 Dec 2022 | 3.1000 | 3.1100 | 3.0100 | 3.0700 | 3.0700 | 39,100 |
02 Dec 2022 | 3.0600 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 51,100 |
01 Dec 2022 | 3.0500 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 38,100 |
30 Nov 2022 | 2.8900 | 2.9700 | 2.8700 | 2.9000 | 2.9000 | 77,300 |
29 Nov 2022 | 2.9300 | 2.9800 | 2.9000 | 2.9500 | 2.9500 | 288,400 |
28 Nov 2022 | 3.0100 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 111,800 |
25 Nov 2022 | 3.0100 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 23,900 |
23 Nov 2022 | 3.0000 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 77,100 |
22 Nov 2022 | 2.8900 | 3.0300 | 2.8900 | 2.9300 | 2.9300 | 63,700 |
21 Nov 2022 | 2.8200 | 2.9100 | 2.8100 | 2.9100 | 2.9100 | 46,400 |
18 Nov 2022 | 2.9500 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 187,600 |
17 Nov 2022 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 9,700 |
16 Nov 2022 | 2.7900 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 36,600 |
15 Nov 2022 | 2.9900 | 3.0200 | 2.9100 | 2.9500 | 2.9500 | 15,300 |
14 Nov 2022 | 2.8900 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 26,100 |
11 Nov 2022 | 2.9300 | 2.9900 | 2.9200 | 2.9600 | 2.9600 | 53,000 |
10 Nov 2022 | 2.6900 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 12,300 |
09 Nov 2022 | 2.5300 | 2.6100 | 2.5300 | 2.5500 | 2.5500 | 21,400 |
08 Nov 2022 | 2.6600 | 2.7400 | 2.6600 | 2.6900 | 2.6900 | 34,300 |
07 Nov 2022 | 2.6600 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 153,400 |
04 Nov 2022 | 2.5200 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 44,100 |
03 Nov 2022 | 2.4400 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 56,600 |
02 Nov 2022 | 2.5300 | 2.5900 | 2.5100 | 2.5600 | 2.5600 | 71,400 |
01 Nov 2022 | 2.5700 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 19,400 |
31 Oct 2022 | 2.4200 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 33,900 |
28 Oct 2022 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 26,200 |
27 Oct 2022 | 2.5200 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 67,800 |
26 Oct 2022 | 2.4700 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |