Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 3.2000 | 3.2700 | 2.9600 | 2.9900 | 2.9900 | 1,513,336 |
07 Jun 2023 | 3.3000 | 3.4900 | 3.2900 | 3.3100 | 3.3100 | 1,161,300 |
06 Jun 2023 | 3.1000 | 3.3800 | 3.0400 | 3.2400 | 3.2400 | 946,300 |
05 Jun 2023 | 3.0700 | 3.1900 | 3.0400 | 3.0900 | 3.0900 | 550,100 |
02 Jun 2023 | 3.1000 | 3.1850 | 3.0100 | 3.1300 | 3.1300 | 768,100 |
01 Jun 2023 | 2.9800 | 3.1000 | 2.9300 | 3.0100 | 3.0100 | 1,116,200 |
31 May 2023 | 3.0700 | 3.1000 | 2.8600 | 2.8900 | 2.8900 | 1,037,100 |
30 May 2023 | 3.0500 | 3.1650 | 3.0300 | 3.1000 | 3.1000 | 727,200 |
26 May 2023 | 2.9900 | 3.0500 | 2.9100 | 3.0100 | 3.0100 | 517,000 |
25 May 2023 | 3.0800 | 3.1250 | 2.9500 | 2.9700 | 2.9700 | 763,500 |
24 May 2023 | 3.2100 | 3.2200 | 3.0450 | 3.0800 | 3.0800 | 604,300 |
23 May 2023 | 3.3200 | 3.5600 | 3.2500 | 3.2600 | 3.2600 | 1,039,900 |
22 May 2023 | 3.1900 | 3.3850 | 3.0800 | 3.3400 | 3.3400 | 856,200 |
19 May 2023 | 3.3200 | 3.4370 | 3.1600 | 3.1700 | 3.1700 | 725,200 |
18 May 2023 | 3.3800 | 3.3900 | 3.1900 | 3.3100 | 3.3100 | 940,400 |
17 May 2023 | 3.0300 | 3.4400 | 2.9900 | 3.4300 | 3.4300 | 910,600 |
16 May 2023 | 3.0600 | 3.1000 | 2.9550 | 3.0300 | 3.0300 | 680,700 |
15 May 2023 | 2.9200 | 3.0700 | 2.8700 | 3.0700 | 3.0700 | 690,500 |
12 May 2023 | 3.0600 | 3.0700 | 2.8600 | 2.9300 | 2.9300 | 531,600 |
11 May 2023 | 3.1500 | 3.1700 | 2.9300 | 3.0700 | 3.0700 | 740,600 |
10 May 2023 | 3.2400 | 3.3100 | 3.0600 | 3.0800 | 3.0800 | 939,900 |
09 May 2023 | 3.3500 | 3.3750 | 3.1000 | 3.1900 | 3.1900 | 943,600 |
08 May 2023 | 3.3400 | 3.3700 | 3.2100 | 3.3300 | 3.3300 | 528,700 |
05 May 2023 | 3.1300 | 3.3250 | 3.1000 | 3.2800 | 3.2800 | 606,000 |
04 May 2023 | 3.0300 | 3.0900 | 2.9600 | 3.0800 | 3.0800 | 349,500 |
03 May 2023 | 3.0800 | 3.1550 | 3.0200 | 3.0400 | 3.0400 | 612,600 |
02 May 2023 | 2.9400 | 3.1000 | 2.8800 | 3.0900 | 3.0900 | 595,300 |
01 May 2023 | 3.1400 | 3.2400 | 2.8900 | 2.9300 | 2.9300 | 895,800 |
28 Apr 2023 | 3.1100 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 569,000 |
27 Apr 2023 | 3.0500 | 3.2090 | 3.0500 | 3.1300 | 3.1300 | 854,300 |
26 Apr 2023 | 3.1300 | 3.1300 | 2.8200 | 3.0500 | 3.0500 | 1,318,900 |
25 Apr 2023 | 2.9800 | 3.1600 | 2.9200 | 3.1500 | 3.1500 | 1,195,200 |
24 Apr 2023 | 3.6700 | 3.6970 | 2.9000 | 2.9700 | 2.9700 | 3,007,000 |
21 Apr 2023 | 3.8700 | 3.9700 | 3.6400 | 3.6800 | 3.6800 | 2,047,800 |
20 Apr 2023 | 3.9000 | 3.9600 | 3.8200 | 3.8600 | 3.8600 | 813,900 |
19 Apr 2023 | 3.9700 | 4.1400 | 3.8300 | 4.0100 | 4.0100 | 911,700 |
18 Apr 2023 | 4.1500 | 4.2800 | 3.9000 | 3.9700 | 3.9700 | 1,209,900 |
17 Apr 2023 | 4.1000 | 4.4500 | 3.9600 | 4.1300 | 4.1300 | 2,676,800 |
14 Apr 2023 | 4.1800 | 4.2000 | 4.0100 | 4.0900 | 4.0900 | 866,900 |
13 Apr 2023 | 3.8800 | 4.2700 | 3.8210 | 4.1800 | 4.1800 | 1,892,000 |
12 Apr 2023 | 3.9500 | 4.2600 | 3.8500 | 3.8700 | 3.8700 | 2,689,500 |
11 Apr 2023 | 3.9700 | 4.0470 | 3.7920 | 3.8800 | 3.8800 | 1,433,600 |
10 Apr 2023 | 4.0700 | 4.3000 | 3.8200 | 4.0000 | 4.0000 | 2,246,500 |
06 Apr 2023 | 3.8000 | 4.1200 | 3.5100 | 4.0700 | 4.0700 | 1,836,100 |
05 Apr 2023 | 4.2600 | 4.3500 | 3.7000 | 3.8900 | 3.8900 | 3,035,600 |
04 Apr 2023 | 3.9900 | 4.5900 | 3.8100 | 4.3600 | 4.3600 | 5,168,800 |
03 Apr 2023 | 3.5000 | 4.0700 | 3.4900 | 3.8900 | 3.8900 | 2,955,200 |
31 Mar 2023 | 3.0800 | 3.5300 | 3.0700 | 3.4500 | 3.4500 | 2,480,000 |
30 Mar 2023 | 2.9800 | 3.3000 | 2.9700 | 3.0800 | 3.0800 | 2,003,600 |
29 Mar 2023 | 2.6700 | 2.9500 | 2.6100 | 2.9500 | 2.9500 | 1,355,300 |
28 Mar 2023 | 2.5500 | 2.8100 | 2.5500 | 2.8000 | 2.8000 | 1,335,500 |
27 Mar 2023 | 2.5900 | 2.7500 | 2.4800 | 2.7000 | 2.7000 | 1,753,900 |
24 Mar 2023 | 2.0500 | 2.5900 | 2.0100 | 2.5900 | 2.5900 | 1,956,600 |
23 Mar 2023 | 2.0000 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 1,157,700 |
22 Mar 2023 | 2.0700 | 2.0900 | 1.8090 | 1.8800 | 1.8800 | 2,114,400 |
21 Mar 2023 | 1.9900 | 2.1000 | 1.9500 | 2.0900 | 2.0900 | 775,100 |
20 Mar 2023 | 2.1000 | 2.1200 | 1.8600 | 1.8700 | 1.8700 | 2,025,400 |
17 Mar 2023 | 2.1600 | 2.1900 | 2.0200 | 2.0900 | 2.0900 | 1,595,500 |
16 Mar 2023 | 2.0800 | 2.2500 | 2.0700 | 2.2100 | 2.2100 | 869,200 |
15 Mar 2023 | 2.1200 | 2.1700 | 2.0400 | 2.1200 | 2.1200 | 742,900 |
14 Mar 2023 | 2.2600 | 2.2900 | 2.1700 | 2.1900 | 2.1900 | 796,000 |
13 Mar 2023 | 2.0400 | 2.3350 | 1.9400 | 2.2300 | 2.2300 | 1,727,500 |
10 Mar 2023 | 2.1800 | 2.1900 | 2.0000 | 2.0600 | 2.0600 | 900,700 |
09 Mar 2023 | 2.2400 | 2.3000 | 2.0850 | 2.1700 | 2.1700 | 1,198,100 |
08 Mar 2023 | 2.3000 | 2.3300 | 2.2200 | 2.2600 | 2.2600 | 656,300 |
07 Mar 2023 | 2.3500 | 2.3900 | 2.2550 | 2.3200 | 2.3200 | 653,100 |
06 Mar 2023 | 2.5100 | 2.5270 | 2.3500 | 2.3600 | 2.3600 | 1,126,900 |
03 Mar 2023 | 2.4000 | 2.5600 | 2.3800 | 2.4700 | 2.4700 | 868,600 |
02 Mar 2023 | 2.3600 | 2.3850 | 2.3050 | 2.3600 | 2.3600 | 732,500 |
01 Mar 2023 | 2.6300 | 2.7330 | 2.3300 | 2.4000 | 2.4000 | 2,447,300 |
28 Feb 2023 | 2.5100 | 2.6400 | 2.3800 | 2.5800 | 2.5800 | 1,222,700 |
27 Feb 2023 | 2.7500 | 2.8500 | 2.4750 | 2.4900 | 2.4900 | 4,598,300 |
24 Feb 2023 | 2.2200 | 2.6600 | 2.0700 | 2.5500 | 2.5500 | 10,964,500 |
23 Feb 2023 | 2.1100 | 2.1600 | 1.9600 | 2.0000 | 2.0000 | 736,600 |
22 Feb 2023 | 2.1100 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 812,900 |
21 Feb 2023 | 2.1800 | 2.2100 | 2.0950 | 2.1100 | 2.1100 | 850,200 |
17 Feb 2023 | 2.2900 | 2.3100 | 2.2000 | 2.2100 | 2.2100 | 645,700 |
16 Feb 2023 | 2.3400 | 2.4200 | 2.2500 | 2.3200 | 2.3200 | 711,500 |
15 Feb 2023 | 2.2700 | 2.4300 | 2.2250 | 2.4000 | 2.4000 | 688,900 |
14 Feb 2023 | 2.3000 | 2.3300 | 2.2100 | 2.2900 | 2.2900 | 881,900 |
13 Feb 2023 | 2.2900 | 2.3100 | 2.2000 | 2.2700 | 2.2700 | 538,800 |
10 Feb 2023 | 2.3000 | 2.3010 | 2.2000 | 2.2800 | 2.2800 | 598,300 |
09 Feb 2023 | 2.5300 | 2.5300 | 2.3000 | 2.3200 | 2.3200 | 647,000 |
08 Feb 2023 | 2.5400 | 2.6500 | 2.4200 | 2.4400 | 2.4400 | 483,500 |
07 Feb 2023 | 2.5600 | 2.5800 | 2.3900 | 2.5300 | 2.5300 | 853,200 |
06 Feb 2023 | 2.6700 | 2.7050 | 2.4950 | 2.5600 | 2.5600 | 772,700 |
03 Feb 2023 | 2.6200 | 2.7800 | 2.5620 | 2.7100 | 2.7100 | 1,323,800 |
02 Feb 2023 | 2.4700 | 2.7590 | 2.4700 | 2.7000 | 2.7000 | 2,171,000 |
01 Feb 2023 | 2.2800 | 2.4000 | 2.1800 | 2.3500 | 2.3500 | 857,000 |
31 Jan 2023 | 2.3900 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 864,700 |
30 Jan 2023 | 2.4200 | 2.5100 | 2.3000 | 2.3000 | 2.3000 | 910,100 |
27 Jan 2023 | 2.1300 | 2.5100 | 2.1200 | 2.4500 | 2.4500 | 1,463,900 |
26 Jan 2023 | 2.2400 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 660,500 |
25 Jan 2023 | 2.1800 | 2.2400 | 2.1200 | 2.2300 | 2.2300 | 611,200 |
24 Jan 2023 | 2.2000 | 2.3300 | 2.1900 | 2.2200 | 2.2200 | 660,800 |
23 Jan 2023 | 2.2400 | 2.3200 | 2.1710 | 2.2600 | 2.2600 | 1,036,300 |
20 Jan 2023 | 2.1400 | 2.3000 | 2.0550 | 2.2200 | 2.2200 | 2,859,300 |
19 Jan 2023 | 2.1000 | 2.1600 | 2.0200 | 2.1000 | 2.1000 | 768,200 |
18 Jan 2023 | 2.2700 | 2.3300 | 2.0550 | 2.0900 | 2.0900 | 925,000 |
17 Jan 2023 | 2.1700 | 2.2400 | 2.0900 | 2.2300 | 2.2300 | 1,377,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |