Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 3.1800 | 3.3000 | 3.1420 | 3.2000 | 3.2000 | 163,200 |
Jun 02, 2023 | 3.1200 | 3.1900 | 3.0500 | 3.1800 | 3.1800 | 109,400 |
Jun 01, 2023 | 3.1100 | 3.1900 | 3.0100 | 3.0300 | 3.0300 | 153,000 |
May 31, 2023 | 3.0900 | 3.2200 | 3.0400 | 3.1000 | 3.1000 | 225,100 |
May 30, 2023 | 3.1100 | 3.2200 | 3.0000 | 3.1800 | 3.1800 | 176,700 |
May 26, 2023 | 3.0900 | 3.1200 | 2.9600 | 3.1100 | 3.1100 | 133,900 |
May 25, 2023 | 3.1800 | 3.1800 | 2.9800 | 2.9900 | 2.9900 | 484,500 |
May 24, 2023 | 3.1400 | 3.2050 | 3.0000 | 3.1800 | 3.1800 | 253,600 |
May 23, 2023 | 3.2400 | 3.3700 | 3.1700 | 3.2000 | 3.2000 | 135,700 |
May 22, 2023 | 3.2000 | 3.3700 | 3.2000 | 3.3000 | 3.3000 | 144,000 |
May 19, 2023 | 3.1400 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 112,900 |
May 18, 2023 | 3.2700 | 3.3400 | 3.1100 | 3.1400 | 3.1400 | 164,100 |
May 17, 2023 | 3.3000 | 3.4090 | 3.1850 | 3.3400 | 3.3400 | 273,400 |
May 16, 2023 | 3.1200 | 3.4500 | 3.0900 | 3.3000 | 3.3000 | 318,200 |
May 15, 2023 | 3.0300 | 3.3200 | 3.0300 | 3.2500 | 3.2500 | 326,700 |
May 12, 2023 | 3.0300 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 154,700 |
May 11, 2023 | 3.0600 | 3.1100 | 2.9400 | 3.0500 | 3.0500 | 339,800 |
May 10, 2023 | 3.0300 | 3.1500 | 2.9400 | 3.0800 | 3.0800 | 511,000 |
May 09, 2023 | 2.9600 | 3.1200 | 2.8600 | 3.0100 | 3.0100 | 554,500 |
May 08, 2023 | 3.0500 | 3.0900 | 2.9500 | 3.0200 | 3.0200 | 284,400 |
May 05, 2023 | 2.9900 | 3.2500 | 2.9700 | 3.0300 | 3.0300 | 407,200 |
May 04, 2023 | 3.1400 | 3.1400 | 2.9600 | 2.9600 | 2.9600 | 307,200 |
May 03, 2023 | 2.9900 | 3.1900 | 2.9700 | 3.1200 | 3.1200 | 197,300 |
May 02, 2023 | 3.0900 | 3.1800 | 2.9200 | 2.9500 | 2.9500 | 239,800 |
May 01, 2023 | 3.0700 | 3.2300 | 3.0100 | 3.1500 | 3.1500 | 171,700 |
Apr 28, 2023 | 3.0000 | 3.2100 | 2.9900 | 3.0800 | 3.0800 | 124,400 |
Apr 27, 2023 | 3.0100 | 3.0700 | 2.9100 | 3.0300 | 3.0300 | 339,800 |
Apr 26, 2023 | 3.1800 | 3.2140 | 2.9100 | 2.9600 | 2.9600 | 481,900 |
Apr 25, 2023 | 3.4100 | 3.4350 | 3.0800 | 3.1400 | 3.1400 | 703,700 |
Apr 24, 2023 | 3.3000 | 3.3500 | 3.1300 | 3.1800 | 3.1800 | 359,400 |
Apr 21, 2023 | 3.1900 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 173,500 |
Apr 20, 2023 | 3.3300 | 3.4110 | 3.2100 | 3.2100 | 3.2100 | 131,700 |
Apr 19, 2023 | 3.3000 | 3.4590 | 3.3000 | 3.4000 | 3.4000 | 135,200 |
Apr 18, 2023 | 3.5900 | 3.6010 | 3.3600 | 3.4200 | 3.4200 | 208,900 |
Apr 17, 2023 | 3.5200 | 3.7600 | 3.5200 | 3.6100 | 3.6100 | 207,500 |
Apr 14, 2023 | 3.6400 | 3.7300 | 3.5080 | 3.5200 | 3.5200 | 231,800 |
Apr 13, 2023 | 3.3700 | 3.7800 | 3.3700 | 3.7100 | 3.7100 | 367,600 |
Apr 12, 2023 | 3.5700 | 3.6900 | 3.3400 | 3.3400 | 3.3400 | 243,600 |
Apr 11, 2023 | 3.5700 | 3.7200 | 3.5600 | 3.6800 | 3.6800 | 201,700 |
Apr 10, 2023 | 3.8300 | 3.8300 | 3.5400 | 3.5700 | 3.5700 | 183,800 |
Apr 06, 2023 | 3.6200 | 3.8800 | 3.5050 | 3.8500 | 3.8500 | 690,000 |
Apr 05, 2023 | 3.6100 | 3.6750 | 3.5000 | 3.5400 | 3.5400 | 279,000 |
Apr 04, 2023 | 3.6600 | 3.7850 | 3.5600 | 3.6300 | 3.6300 | 482,800 |
Apr 03, 2023 | 3.5200 | 3.8100 | 3.4100 | 3.6800 | 3.6800 | 327,400 |
Mar 31, 2023 | 3.4000 | 3.5600 | 3.2450 | 3.4600 | 3.4600 | 1,070,200 |
Mar 30, 2023 | 3.4100 | 3.6800 | 3.3500 | 3.5200 | 3.5200 | 1,199,600 |
Mar 29, 2023 | 3.1300 | 3.4800 | 3.1200 | 3.3800 | 3.3800 | 1,221,100 |
Mar 28, 2023 | 3.0900 | 3.2350 | 3.0000 | 3.1400 | 3.1400 | 623,800 |
Mar 27, 2023 | 3.2800 | 3.2800 | 2.7300 | 3.0800 | 3.0800 | 725,500 |
Mar 24, 2023 | 3.2100 | 3.2800 | 3.0500 | 3.1000 | 3.1000 | 511,900 |
Mar 23, 2023 | 3.5200 | 3.6700 | 3.2100 | 3.2300 | 3.2300 | 746,000 |
Mar 22, 2023 | 3.6000 | 3.6700 | 3.3300 | 3.3500 | 3.3500 | 286,700 |
Mar 21, 2023 | 3.6200 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 156,000 |
Mar 20, 2023 | 3.5400 | 3.5700 | 3.4200 | 3.5600 | 3.5600 | 175,600 |
Mar 17, 2023 | 3.6000 | 3.6400 | 3.4400 | 3.6300 | 3.6300 | 497,000 |
Mar 16, 2023 | 3.7800 | 3.7900 | 3.5400 | 3.5700 | 3.5700 | 592,300 |
Mar 15, 2023 | 3.9400 | 4.0000 | 3.8000 | 3.8700 | 3.8700 | 262,700 |
Mar 14, 2023 | 3.7300 | 4.0300 | 3.7300 | 4.0000 | 4.0000 | 281,000 |
Mar 13, 2023 | 3.7400 | 3.8590 | 3.6300 | 3.7300 | 3.7300 | 205,200 |
Mar 10, 2023 | 3.6300 | 3.7590 | 3.5600 | 3.7000 | 3.7000 | 397,200 |
Mar 09, 2023 | 3.9200 | 4.0400 | 3.7100 | 3.7300 | 3.7300 | 404,600 |
Mar 08, 2023 | 3.9800 | 4.0800 | 3.9200 | 3.9700 | 3.9700 | 228,200 |
Mar 07, 2023 | 4.0700 | 4.1700 | 4.0200 | 4.0300 | 4.0300 | 122,800 |
Mar 06, 2023 | 4.4100 | 4.4450 | 3.9700 | 4.0900 | 4.0900 | 513,600 |
Mar 03, 2023 | 4.2700 | 4.5200 | 4.2300 | 4.4600 | 4.4600 | 147,900 |
Mar 02, 2023 | 4.2400 | 4.3700 | 4.1500 | 4.2700 | 4.2700 | 151,600 |
Mar 01, 2023 | 4.4500 | 4.5400 | 4.1900 | 4.3100 | 4.3100 | 281,000 |
Feb 28, 2023 | 4.2100 | 4.4700 | 4.1600 | 4.3000 | 4.3000 | 226,900 |
Feb 27, 2023 | 4.2300 | 4.4550 | 4.1800 | 4.2300 | 4.2300 | 351,500 |
Feb 24, 2023 | 4.4000 | 4.4000 | 4.1400 | 4.1800 | 4.1800 | 240,300 |
Feb 23, 2023 | 4.4600 | 4.5590 | 4.2200 | 4.3700 | 4.3700 | 150,400 |
Feb 22, 2023 | 4.3800 | 4.5130 | 4.3400 | 4.4000 | 4.4000 | 133,300 |
Feb 21, 2023 | 4.5300 | 4.6300 | 4.3400 | 4.4200 | 4.4200 | 214,300 |
Feb 17, 2023 | 4.4000 | 4.7500 | 4.4000 | 4.6800 | 4.6800 | 175,200 |
Feb 16, 2023 | 4.4900 | 4.6600 | 4.3700 | 4.5300 | 4.5300 | 162,900 |
Feb 15, 2023 | 4.7200 | 4.7700 | 4.5300 | 4.5600 | 4.5600 | 409,500 |
Feb 14, 2023 | 4.9900 | 4.9900 | 4.8000 | 4.8400 | 4.8400 | 162,800 |
Feb 13, 2023 | 5.1100 | 5.1550 | 4.9300 | 5.1200 | 5.1200 | 426,800 |
Feb 10, 2023 | 5.0500 | 5.1100 | 4.9000 | 5.0700 | 5.0700 | 320,600 |
Feb 09, 2023 | 4.9900 | 5.2900 | 4.9100 | 5.2000 | 5.2000 | 374,200 |
Feb 08, 2023 | 5.0000 | 5.1100 | 4.8900 | 4.9100 | 4.9100 | 288,900 |
Feb 07, 2023 | 5.0500 | 5.2900 | 4.8000 | 5.0200 | 5.0200 | 564,000 |
Feb 06, 2023 | 5.7300 | 5.7500 | 4.8700 | 5.1500 | 5.1500 | 1,320,000 |
Feb 03, 2023 | 5.8900 | 6.4200 | 5.8900 | 5.9500 | 5.9500 | 396,300 |
Feb 02, 2023 | 6.3100 | 6.5400 | 6.0700 | 6.1400 | 6.1400 | 441,700 |
Feb 01, 2023 | 6.1000 | 6.6100 | 6.0500 | 6.3100 | 6.3100 | 929,800 |
Jan 31, 2023 | 5.8100 | 6.1050 | 5.6800 | 6.0200 | 6.0200 | 544,000 |
Jan 30, 2023 | 6.4600 | 6.6090 | 5.7500 | 5.7800 | 5.7800 | 517,500 |
Jan 27, 2023 | 6.4100 | 7.0000 | 6.3400 | 6.8000 | 6.8000 | 391,000 |
Jan 26, 2023 | 6.3500 | 6.5000 | 6.1200 | 6.4100 | 6.4100 | 358,300 |
Jan 25, 2023 | 6.6100 | 6.6690 | 6.0200 | 6.1800 | 6.1800 | 419,500 |
Jan 24, 2023 | 6.8100 | 7.1700 | 6.6000 | 6.6700 | 6.6700 | 287,600 |
Jan 23, 2023 | 6.7400 | 6.9000 | 6.4400 | 6.7500 | 6.7500 | 431,600 |
Jan 20, 2023 | 6.8800 | 6.8900 | 6.4720 | 6.7600 | 6.7600 | 872,200 |
Jan 19, 2023 | 6.3100 | 7.0900 | 6.3000 | 6.7200 | 6.7200 | 493,500 |
Jan 18, 2023 | 6.8600 | 7.1100 | 6.2700 | 6.3800 | 6.3800 | 552,800 |
Jan 17, 2023 | 7.3800 | 7.6700 | 6.5500 | 6.8500 | 6.8500 | 1,019,800 |
Jan 13, 2023 | 6.4100 | 7.5300 | 6.3200 | 7.3900 | 7.3900 | 2,151,200 |
Jan 12, 2023 | 5.3000 | 6.4200 | 5.2700 | 6.3900 | 6.3900 | 1,288,900 |
Jan 11, 2023 | 5.1600 | 5.4800 | 5.1520 | 5.3600 | 5.3600 | 290,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |