Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 2.9000 | 3.1500 | 2.8900 | 3.1400 | 3.1400 | 84,600 |
01 Jun 2023 | 3.6600 | 3.8100 | 2.5700 | 2.9000 | 2.9000 | 837,900 |
31 May 2023 | 3.7000 | 3.9300 | 3.5200 | 3.8200 | 3.8200 | 36,400 |
30 May 2023 | 3.9700 | 4.0700 | 3.6800 | 3.7500 | 3.7500 | 85,600 |
26 May 2023 | 4.1700 | 4.1700 | 3.8500 | 3.9500 | 3.9500 | 14,700 |
25 May 2023 | 4.5000 | 4.6900 | 3.1300 | 4.0000 | 4.0000 | 1,621,900 |
24 May 2023 | 4.1600 | 4.4300 | 4.1000 | 4.4100 | 4.4100 | 141,300 |
23 May 2023 | 4.4200 | 4.5000 | 4.1800 | 4.2800 | 4.2800 | 19,100 |
22 May 2023 | 4.4500 | 4.5500 | 4.3400 | 4.4200 | 4.4200 | 33,400 |
19 May 2023 | 5.0000 | 5.0000 | 4.2500 | 4.4000 | 4.4000 | 84,400 |
18 May 2023 | 4.4200 | 4.4700 | 4.2200 | 4.3900 | 4.3900 | 49,600 |
17 May 2023 | 4.1800 | 4.4800 | 4.1600 | 4.4500 | 4.4500 | 34,900 |
16 May 2023 | 4.2600 | 4.3200 | 4.0000 | 4.2100 | 4.2100 | 236,200 |
15 May 2023 | 4.3900 | 4.5200 | 4.1400 | 4.5100 | 4.5100 | 80,400 |
12 May 2023 | 4.9200 | 4.9200 | 3.9500 | 4.4800 | 4.4800 | 229,900 |
11 May 2023 | 4.9200 | 4.9600 | 4.5700 | 4.7400 | 4.7400 | 47,800 |
10 May 2023 | 4.7400 | 5.1300 | 4.5100 | 4.9200 | 4.9200 | 160,300 |
09 May 2023 | 4.9900 | 5.0000 | 3.3300 | 4.7200 | 4.7200 | 1,215,900 |
08 May 2023 | 4.8900 | 4.9900 | 4.5800 | 4.7600 | 4.7600 | 54,200 |
05 May 2023 | 4.8700 | 5.0900 | 4.5600 | 5.0000 | 5.0000 | 88,300 |
04 May 2023 | 5.3400 | 5.4500 | 4.7900 | 4.8600 | 4.8600 | 116,000 |
03 May 2023 | 4.8500 | 5.5000 | 4.8000 | 5.4900 | 5.4900 | 78,200 |
02 May 2023 | 5.0700 | 5.1800 | 4.5900 | 4.9000 | 4.9000 | 182,600 |
01 May 2023 | 4.5100 | 4.8000 | 4.3200 | 4.7900 | 4.7900 | 40,400 |
28 Apr 2023 | 4.1500 | 4.5300 | 4.0100 | 4.5100 | 4.5100 | 64,300 |
27 Apr 2023 | 4.0000 | 4.2000 | 3.9000 | 4.1400 | 4.1400 | 86,300 |
26 Apr 2023 | 4.0600 | 4.0800 | 3.8800 | 4.0200 | 4.0200 | 88,200 |
25 Apr 2023 | 3.8000 | 4.1600 | 3.7500 | 4.0300 | 4.0300 | 98,100 |
24 Apr 2023 | 3.7900 | 3.9100 | 3.5800 | 3.9000 | 3.9000 | 130,000 |
21 Apr 2023 | 3.6300 | 3.8500 | 3.3800 | 3.7300 | 3.7300 | 265,700 |
20 Apr 2023 | 3.1700 | 3.7100 | 3.0900 | 3.6100 | 3.6100 | 396,800 |
19 Apr 2023 | 3.0400 | 3.2300 | 2.9700 | 3.1700 | 3.1700 | 147,100 |
18 Apr 2023 | 2.6100 | 3.0500 | 2.6100 | 3.0300 | 3.0300 | 103,500 |
17 Apr 2023 | 2.8200 | 2.8200 | 2.5000 | 2.6900 | 2.6900 | 110,400 |
14 Apr 2023 | 2.6500 | 2.8200 | 2.6300 | 2.6700 | 2.6700 | 62,500 |
13 Apr 2023 | 2.7100 | 2.8700 | 2.4100 | 2.7200 | 2.7200 | 199,300 |
12 Apr 2023 | 2.9800 | 3.0300 | 2.6200 | 2.8700 | 2.8700 | 250,500 |
11 Apr 2023 | 6.6100 | 6.9100 | 2.4100 | 2.9000 | 2.9000 | 2,963,700 |
10 Apr 2023 | 5.4000 | 6.6100 | 5.2700 | 6.6100 | 6.6100 | 474,000 |
06 Apr 2023 | 4.9700 | 5.4300 | 4.8300 | 5.4000 | 5.4000 | 64,600 |
05 Apr 2023 | 4.7000 | 4.9800 | 4.4200 | 4.9800 | 4.9800 | 37,000 |
04 Apr 2023 | 4.7500 | 4.8800 | 4.3200 | 4.8700 | 4.8700 | 52,700 |
03 Apr 2023 | 4.1500 | 4.7200 | 4.0000 | 4.6600 | 4.6600 | 84,500 |
31 Mar 2023 | 4.4600 | 4.7700 | 3.0000 | 4.4400 | 4.4400 | 398,600 |
30 Mar 2023 | 3.4500 | 4.2600 | 3.3100 | 4.2600 | 4.2600 | 68,900 |
29 Mar 2023 | 3.2800 | 3.4100 | 3.0700 | 3.3900 | 3.3900 | 21,900 |
28 Mar 2023 | 2.9700 | 3.3600 | 2.9700 | 3.2800 | 3.2800 | 43,500 |
27 Mar 2023 | 2.7400 | 3.0700 | 2.7400 | 2.9900 | 2.9900 | 22,500 |
24 Mar 2023 | 2.7000 | 2.8200 | 2.6300 | 2.8200 | 2.8200 | 6,200 |
23 Mar 2023 | 2.6000 | 2.7800 | 2.6000 | 2.7500 | 2.7500 | 10,200 |
22 Mar 2023 | 2.3600 | 2.7300 | 2.3600 | 2.6000 | 2.6000 | 26,900 |
21 Mar 2023 | 2.0600 | 2.5900 | 2.0600 | 2.4200 | 2.4200 | 18,900 |
20 Mar 2023 | 2.1300 | 2.1400 | 1.9300 | 2.1200 | 2.1200 | 53,600 |
17 Mar 2023 | 2.3900 | 2.4800 | 2.1600 | 2.1700 | 2.1700 | 21,700 |
16 Mar 2023 | 2.3300 | 2.3300 | 2.1500 | 2.3100 | 2.3100 | 20,300 |
15 Mar 2023 | 2.4100 | 2.4400 | 2.2600 | 2.3100 | 2.3100 | 40,800 |
14 Mar 2023 | 2.4300 | 2.6900 | 2.4300 | 2.5000 | 2.5000 | 12,900 |
13 Mar 2023 | 2.5300 | 2.5900 | 2.3800 | 2.5000 | 2.5000 | 36,400 |
10 Mar 2023 | 2.6500 | 2.6700 | 2.5700 | 2.6000 | 2.6000 | 11,500 |
09 Mar 2023 | 2.7300 | 2.8500 | 2.6600 | 2.7300 | 2.7300 | 21,000 |
08 Mar 2023 | 2.5000 | 2.7400 | 2.5000 | 2.7400 | 2.7400 | 22,000 |
07 Mar 2023 | 2.5100 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 21,800 |
06 Mar 2023 | 2.6400 | 2.7000 | 2.5700 | 2.6300 | 2.6300 | 69,900 |
03 Mar 2023 | 2.5400 | 2.7700 | 2.5400 | 2.7000 | 2.7000 | 94,000 |
02 Mar 2023 | 2.5300 | 2.7700 | 2.3600 | 2.6000 | 2.6000 | 165,400 |
01 Mar 2023 | 2.4800 | 2.6500 | 2.3300 | 2.4700 | 2.4700 | 295,800 |
28 Feb 2023 | 4.7500 | 4.9000 | 2.3500 | 2.4500 | 2.4500 | 954,200 |
27 Feb 2023 | 6.9100 | 7.1300 | 5.0200 | 5.0200 | 5.0200 | 315,200 |
24 Feb 2023 | 7.3800 | 7.6500 | 6.3000 | 6.9400 | 6.9400 | 166,600 |
23 Feb 2023 | 6.7000 | 7.7700 | 6.6000 | 7.6400 | 7.6400 | 142,400 |
22 Feb 2023 | 6.3300 | 6.6000 | 6.2100 | 6.5800 | 6.5800 | 150,200 |
21 Feb 2023 | 6.1100 | 6.2100 | 5.9500 | 6.2100 | 6.2100 | 47,200 |
17 Feb 2023 | 5.8500 | 6.0900 | 5.6800 | 6.0900 | 6.0900 | 61,700 |
16 Feb 2023 | 5.6900 | 5.8700 | 5.4600 | 5.8500 | 5.8500 | 25,200 |
15 Feb 2023 | 5.4100 | 5.6500 | 5.4000 | 5.6300 | 5.6300 | 33,300 |
14 Feb 2023 | 5.5000 | 5.6000 | 5.2000 | 5.6000 | 5.6000 | 83,300 |
13 Feb 2023 | 5.5800 | 5.6600 | 5.4300 | 5.5400 | 5.5400 | 36,100 |
10 Feb 2023 | 5.4600 | 5.5900 | 5.2700 | 5.5900 | 5.5900 | 54,900 |
09 Feb 2023 | 5.4700 | 5.4800 | 5.2000 | 5.4800 | 5.4800 | 37,100 |
08 Feb 2023 | 5.1900 | 5.4600 | 5.1800 | 5.3500 | 5.3500 | 27,100 |
07 Feb 2023 | 5.4500 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 103,900 |
06 Feb 2023 | 5.3300 | 5.4700 | 5.3000 | 5.4500 | 5.4500 | 19,300 |
03 Feb 2023 | 5.3900 | 5.4800 | 5.1600 | 5.4500 | 5.4500 | 34,900 |
02 Feb 2023 | 5.2900 | 5.5500 | 5.2000 | 5.3900 | 5.3900 | 158,500 |
01 Feb 2023 | 5.0500 | 5.3000 | 4.9100 | 5.2900 | 5.2900 | 147,700 |
31 Jan 2023 | 4.9500 | 5.0500 | 4.7700 | 5.0500 | 5.0500 | 112,800 |
30 Jan 2023 | 4.7600 | 4.9000 | 4.6000 | 4.9000 | 4.9000 | 91,700 |
27 Jan 2023 | 4.8000 | 4.8100 | 4.5600 | 4.8000 | 4.8000 | 56,600 |
26 Jan 2023 | 4.6900 | 4.6900 | 4.4700 | 4.6200 | 4.6200 | 49,600 |
25 Jan 2023 | 4.5400 | 4.7500 | 4.4400 | 4.7400 | 4.7400 | 61,200 |
24 Jan 2023 | 4.3400 | 4.7300 | 4.1100 | 4.6800 | 4.6800 | 56,800 |
23 Jan 2023 | 4.4000 | 4.4800 | 4.1100 | 4.4600 | 4.4600 | 89,300 |
20 Jan 2023 | 3.8000 | 4.6000 | 3.6000 | 4.3200 | 4.3200 | 407,800 |
19 Jan 2023 | 3.3600 | 3.7800 | 3.2100 | 3.7300 | 3.7300 | 279,600 |
18 Jan 2023 | 3.5400 | 3.5400 | 3.0700 | 3.5200 | 3.5200 | 99,300 |
17 Jan 2023 | 3.2600 | 3.5300 | 3.1200 | 3.5000 | 3.5000 | 112,600 |
13 Jan 2023 | 2.6800 | 3.0800 | 2.5500 | 3.0700 | 3.0700 | 120,800 |
12 Jan 2023 | 2.5600 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 153,300 |
11 Jan 2023 | 2.4000 | 2.5500 | 2.1300 | 2.5500 | 2.5500 | 425,000 |
10 Jan 2023 | 2.2400 | 2.3100 | 2.0700 | 2.3100 | 2.3100 | 73,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |