Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 3.2100 | 3.3500 | 3.1500 | 3.3300 | 3.3300 | 928,900 |
01 Jun 2023 | 3.0300 | 3.2250 | 2.9500 | 3.1800 | 3.1800 | 908,300 |
31 May 2023 | 2.9400 | 3.0500 | 2.9000 | 3.0300 | 3.0300 | 1,230,000 |
30 May 2023 | 2.9700 | 3.1400 | 2.9400 | 2.9500 | 2.9500 | 604,100 |
26 May 2023 | 2.9200 | 2.9600 | 2.8600 | 2.9500 | 2.9500 | 461,800 |
25 May 2023 | 3.1000 | 3.1600 | 2.8800 | 2.9100 | 2.9100 | 728,800 |
24 May 2023 | 3.2300 | 3.2450 | 3.0800 | 3.1000 | 3.1000 | 536,500 |
23 May 2023 | 3.3900 | 3.5500 | 3.2100 | 3.2500 | 3.2500 | 1,507,600 |
22 May 2023 | 3.1400 | 3.4200 | 3.0900 | 3.3300 | 3.3300 | 1,575,000 |
19 May 2023 | 3.0700 | 3.1400 | 3.0150 | 3.1000 | 3.1000 | 824,500 |
18 May 2023 | 3.0600 | 3.0700 | 2.9700 | 3.0200 | 3.0200 | 416,700 |
17 May 2023 | 3.0900 | 3.1200 | 2.9900 | 3.0600 | 3.0600 | 597,100 |
16 May 2023 | 3.1400 | 3.1400 | 3.0100 | 3.0600 | 3.0600 | 594,400 |
15 May 2023 | 3.0400 | 3.1600 | 3.0300 | 3.1500 | 3.1500 | 514,200 |
12 May 2023 | 3.0300 | 3.2100 | 3.0000 | 3.0600 | 3.0600 | 952,700 |
11 May 2023 | 3.1200 | 3.1650 | 2.9200 | 3.0000 | 3.0000 | 1,069,400 |
10 May 2023 | 2.9400 | 3.1000 | 2.9100 | 3.0900 | 3.0900 | 847,400 |
09 May 2023 | 2.8900 | 2.9700 | 2.8300 | 2.9400 | 2.9400 | 530,700 |
08 May 2023 | 2.9300 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 488,200 |
05 May 2023 | 2.8600 | 2.9250 | 2.7300 | 2.9100 | 2.9100 | 831,100 |
04 May 2023 | 2.7700 | 2.8500 | 2.7500 | 2.8300 | 2.8300 | 353,900 |
03 May 2023 | 2.8100 | 2.8600 | 2.7600 | 2.7800 | 2.7800 | 785,100 |
02 May 2023 | 2.7600 | 2.7850 | 2.6900 | 2.7400 | 2.7400 | 482,300 |
01 May 2023 | 2.7700 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 463,800 |
28 Apr 2023 | 2.7900 | 2.8500 | 2.7150 | 2.8000 | 2.8000 | 729,400 |
27 Apr 2023 | 2.8400 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 531,900 |
26 Apr 2023 | 2.8500 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 518,900 |
25 Apr 2023 | 2.9200 | 2.9550 | 2.8400 | 2.8700 | 2.8700 | 914,300 |
24 Apr 2023 | 3.0800 | 3.1400 | 2.9300 | 2.9600 | 2.9600 | 637,700 |
21 Apr 2023 | 2.9000 | 3.1150 | 2.8900 | 3.0800 | 3.0800 | 703,700 |
20 Apr 2023 | 2.9800 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 1,155,700 |
19 Apr 2023 | 3.0100 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 1,489,800 |
18 Apr 2023 | 3.0900 | 3.0900 | 2.9700 | 3.0200 | 3.0200 | 1,354,600 |
17 Apr 2023 | 3.0800 | 3.1700 | 3.0400 | 3.0700 | 3.0700 | 996,300 |
14 Apr 2023 | 3.0700 | 3.1800 | 3.0400 | 3.0600 | 3.0600 | 891,100 |
13 Apr 2023 | 3.1500 | 3.2700 | 3.0450 | 3.0700 | 3.0700 | 1,230,100 |
12 Apr 2023 | 3.3000 | 3.3600 | 3.1200 | 3.1600 | 3.1600 | 1,911,100 |
11 Apr 2023 | 2.9100 | 3.2100 | 2.8600 | 3.2000 | 3.2000 | 3,697,400 |
10 Apr 2023 | 2.7100 | 2.8000 | 2.6800 | 2.7300 | 2.7300 | 727,500 |
06 Apr 2023 | 2.6500 | 2.7700 | 2.6050 | 2.7300 | 2.7300 | 731,000 |
05 Apr 2023 | 2.7600 | 2.7600 | 2.6150 | 2.6600 | 2.6600 | 1,001,800 |
04 Apr 2023 | 2.6000 | 2.7600 | 2.5250 | 2.7300 | 2.7300 | 1,357,200 |
03 Apr 2023 | 2.5200 | 2.6100 | 2.4700 | 2.5900 | 2.5900 | 1,145,200 |
31 Mar 2023 | 2.4400 | 2.5600 | 2.4100 | 2.5500 | 2.5500 | 1,673,200 |
30 Mar 2023 | 2.3200 | 2.5200 | 2.2750 | 2.4200 | 2.4200 | 2,288,400 |
29 Mar 2023 | 2.0300 | 2.3080 | 1.9800 | 2.2900 | 2.2900 | 3,269,700 |
28 Mar 2023 | 2.3600 | 2.4200 | 2.2800 | 2.3400 | 2.3400 | 1,603,700 |
27 Mar 2023 | 2.3900 | 2.4300 | 2.3200 | 2.3600 | 2.3600 | 706,300 |
24 Mar 2023 | 2.2000 | 2.3700 | 2.1900 | 2.3300 | 2.3300 | 923,100 |
23 Mar 2023 | 2.1600 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 1,067,500 |
22 Mar 2023 | 2.3200 | 2.3200 | 2.1200 | 2.1300 | 2.1300 | 1,378,000 |
21 Mar 2023 | 2.2500 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 529,800 |
20 Mar 2023 | 2.3000 | 2.3250 | 2.1600 | 2.2100 | 2.2100 | 1,124,400 |
17 Mar 2023 | 2.4600 | 2.4700 | 2.2900 | 2.3000 | 2.3000 | 1,501,700 |
16 Mar 2023 | 2.4500 | 2.5000 | 2.3700 | 2.4700 | 2.4700 | 801,000 |
15 Mar 2023 | 2.4300 | 2.4450 | 2.3400 | 2.4200 | 2.4200 | 986,500 |
14 Mar 2023 | 2.5200 | 2.5250 | 2.4000 | 2.4500 | 2.4500 | 1,223,100 |
13 Mar 2023 | 2.2700 | 2.4400 | 2.2450 | 2.3900 | 2.3900 | 854,300 |
10 Mar 2023 | 2.3600 | 2.4000 | 2.2300 | 2.3100 | 2.3100 | 1,014,700 |
09 Mar 2023 | 2.4800 | 2.5200 | 2.3600 | 2.3800 | 2.3800 | 785,500 |
08 Mar 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 784,100 |
07 Mar 2023 | 2.5900 | 2.6150 | 2.4500 | 2.4900 | 2.4900 | 969,300 |
06 Mar 2023 | 2.6600 | 2.7050 | 2.5700 | 2.5900 | 2.5900 | 901,500 |
03 Mar 2023 | 2.5600 | 2.7400 | 2.5200 | 2.6600 | 2.6600 | 1,054,100 |
02 Mar 2023 | 2.3500 | 2.5900 | 2.3500 | 2.5800 | 2.5800 | 1,073,900 |
01 Mar 2023 | 2.5200 | 2.5200 | 2.3600 | 2.4000 | 2.4000 | 1,176,300 |
28 Feb 2023 | 2.5500 | 2.6000 | 2.5050 | 2.5400 | 2.5400 | 997,600 |
27 Feb 2023 | 2.5800 | 2.6300 | 2.5000 | 2.5800 | 2.5800 | 726,300 |
24 Feb 2023 | 2.7000 | 2.7300 | 2.5500 | 2.5600 | 2.5600 | 1,017,700 |
23 Feb 2023 | 2.8800 | 2.9130 | 2.7400 | 2.7500 | 2.7500 | 514,400 |
22 Feb 2023 | 2.9500 | 3.0100 | 2.8200 | 2.8800 | 2.8800 | 910,200 |
21 Feb 2023 | 3.0600 | 3.0950 | 2.9450 | 2.9500 | 2.9500 | 1,010,700 |
17 Feb 2023 | 3.1200 | 3.1550 | 3.0500 | 3.0900 | 3.0900 | 985,600 |
16 Feb 2023 | 3.1500 | 3.2350 | 3.0800 | 3.1000 | 3.1000 | 684,400 |
15 Feb 2023 | 3.0800 | 3.2250 | 3.0800 | 3.2200 | 3.2200 | 620,600 |
14 Feb 2023 | 3.1500 | 3.2550 | 3.0900 | 3.1200 | 3.1200 | 693,100 |
13 Feb 2023 | 3.1600 | 3.2390 | 3.1300 | 3.1700 | 3.1700 | 674,600 |
10 Feb 2023 | 3.1500 | 3.2750 | 3.1210 | 3.1600 | 3.1600 | 671,700 |
09 Feb 2023 | 3.3500 | 3.5050 | 3.1500 | 3.1900 | 3.1900 | 1,109,200 |
08 Feb 2023 | 3.3900 | 3.4900 | 3.2300 | 3.3000 | 3.3000 | 967,500 |
07 Feb 2023 | 3.5800 | 3.5800 | 3.3400 | 3.4500 | 3.4500 | 623,300 |
06 Feb 2023 | 3.5600 | 3.6250 | 3.5150 | 3.5300 | 3.5300 | 738,800 |
03 Feb 2023 | 3.6000 | 3.7100 | 3.5400 | 3.6000 | 3.6000 | 1,140,700 |
02 Feb 2023 | 3.5100 | 3.7900 | 3.4700 | 3.5900 | 3.5900 | 1,982,100 |
01 Feb 2023 | 3.4800 | 3.5350 | 3.3100 | 3.4700 | 3.4700 | 973,400 |
31 Jan 2023 | 3.3300 | 3.5300 | 3.3300 | 3.4800 | 3.4800 | 642,700 |
30 Jan 2023 | 3.4200 | 3.4600 | 3.2700 | 3.3100 | 3.3100 | 783,300 |
27 Jan 2023 | 3.4300 | 3.5450 | 3.3900 | 3.4800 | 3.4800 | 976,400 |
26 Jan 2023 | 3.5500 | 3.6100 | 3.3900 | 3.4400 | 3.4400 | 710,500 |
25 Jan 2023 | 3.2900 | 3.5000 | 3.2700 | 3.4700 | 3.4700 | 652,100 |
24 Jan 2023 | 3.3400 | 3.6150 | 3.3000 | 3.3400 | 3.3400 | 740,800 |
23 Jan 2023 | 3.3700 | 3.4000 | 3.2850 | 3.3700 | 3.3700 | 711,500 |
20 Jan 2023 | 3.3800 | 3.4390 | 3.3200 | 3.3700 | 3.3700 | 649,000 |
19 Jan 2023 | 3.3500 | 3.4300 | 3.2500 | 3.3400 | 3.3400 | 970,600 |
18 Jan 2023 | 3.4300 | 3.6400 | 3.3900 | 3.4200 | 3.4200 | 1,238,700 |
17 Jan 2023 | 3.2800 | 3.4300 | 3.1420 | 3.4200 | 3.4200 | 1,572,600 |
13 Jan 2023 | 3.1700 | 3.3150 | 3.1400 | 3.3100 | 3.3100 | 1,486,500 |
12 Jan 2023 | 3.0000 | 3.2550 | 2.8800 | 3.2500 | 3.2500 | 1,494,900 |
11 Jan 2023 | 2.8300 | 3.0300 | 2.8300 | 2.9500 | 2.9500 | 909,100 |
10 Jan 2023 | 2.8900 | 3.0100 | 2.8500 | 2.9200 | 2.9200 | 1,051,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |