Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 5.06 | 5.11 | 4.95 | 5.06 | 5.06 | 492,133 |
08 Jun 2023 | 5.13 | 5.17 | 4.99 | 5.01 | 5.01 | 700,300 |
07 Jun 2023 | 5.06 | 5.27 | 5.04 | 5.13 | 5.13 | 1,354,200 |
06 Jun 2023 | 4.70 | 5.06 | 4.70 | 5.06 | 5.06 | 1,094,400 |
05 Jun 2023 | 4.83 | 4.93 | 4.72 | 4.75 | 4.75 | 1,229,300 |
02 Jun 2023 | 4.61 | 4.84 | 4.61 | 4.78 | 4.78 | 1,080,900 |
01 Jun 2023 | 4.39 | 4.51 | 4.31 | 4.49 | 4.49 | 699,300 |
31 May 2023 | 4.46 | 4.54 | 4.18 | 4.34 | 4.34 | 945,800 |
30 May 2023 | 4.78 | 4.78 | 4.45 | 4.50 | 4.50 | 925,800 |
26 May 2023 | 4.79 | 4.82 | 4.69 | 4.74 | 4.74 | 822,800 |
25 May 2023 | 4.83 | 4.91 | 4.70 | 4.71 | 4.71 | 660,800 |
24 May 2023 | 4.82 | 4.83 | 4.62 | 4.82 | 4.82 | 972,900 |
23 May 2023 | 5.02 | 5.14 | 4.84 | 4.86 | 4.86 | 1,354,900 |
22 May 2023 | 4.68 | 5.06 | 4.60 | 5.02 | 5.02 | 1,923,800 |
19 May 2023 | 4.61 | 4.68 | 4.52 | 4.65 | 4.65 | 930,100 |
18 May 2023 | 4.43 | 4.56 | 4.33 | 4.55 | 4.55 | 705,000 |
17 May 2023 | 4.45 | 4.53 | 4.38 | 4.44 | 4.44 | 766,500 |
16 May 2023 | 4.43 | 4.51 | 4.37 | 4.41 | 4.41 | 693,900 |
15 May 2023 | 4.61 | 4.62 | 4.36 | 4.45 | 4.45 | 1,106,400 |
12 May 2023 | 4.68 | 4.70 | 4.54 | 4.60 | 4.60 | 1,372,400 |
11 May 2023 | 4.24 | 4.76 | 4.16 | 4.64 | 4.64 | 2,422,500 |
10 May 2023 | 4.24 | 4.38 | 4.09 | 4.27 | 4.27 | 1,312,900 |
09 May 2023 | 4.13 | 4.33 | 4.03 | 4.24 | 4.24 | 1,275,700 |
08 May 2023 | 4.28 | 4.29 | 4.05 | 4.13 | 4.13 | 1,004,200 |
05 May 2023 | 4.10 | 4.24 | 4.07 | 4.22 | 4.22 | 748,500 |
04 May 2023 | 4.06 | 4.11 | 3.95 | 4.06 | 4.06 | 1,129,400 |
03 May 2023 | 4.07 | 4.18 | 4.05 | 4.08 | 4.08 | 672,800 |
02 May 2023 | 4.09 | 4.13 | 4.00 | 4.05 | 4.05 | 771,100 |
01 May 2023 | 4.05 | 4.09 | 4.01 | 4.09 | 4.09 | 442,300 |
28 Apr 2023 | 4.08 | 4.10 | 4.00 | 4.04 | 4.04 | 670,200 |
27 Apr 2023 | 4.08 | 4.13 | 3.96 | 4.08 | 4.08 | 802,600 |
26 Apr 2023 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | 663,900 |
25 Apr 2023 | 4.04 | 4.11 | 3.96 | 4.04 | 4.04 | 1,259,000 |
24 Apr 2023 | 4.11 | 4.16 | 4.03 | 4.07 | 4.07 | 929,000 |
21 Apr 2023 | 4.13 | 4.23 | 4.07 | 4.13 | 4.13 | 1,240,200 |
20 Apr 2023 | 4.22 | 4.27 | 4.13 | 4.15 | 4.15 | 1,235,500 |
19 Apr 2023 | 4.25 | 4.31 | 4.21 | 4.28 | 4.28 | 622,800 |
18 Apr 2023 | 4.36 | 4.37 | 4.25 | 4.30 | 4.30 | 713,600 |
17 Apr 2023 | 4.35 | 4.36 | 4.20 | 4.31 | 4.31 | 939,400 |
14 Apr 2023 | 4.41 | 4.51 | 4.30 | 4.33 | 4.33 | 912,000 |
13 Apr 2023 | 4.48 | 4.52 | 4.39 | 4.39 | 4.39 | 815,800 |
12 Apr 2023 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | 959,900 |
11 Apr 2023 | 4.53 | 4.71 | 4.53 | 4.65 | 4.65 | 845,100 |
10 Apr 2023 | 4.44 | 4.56 | 4.40 | 4.50 | 4.50 | 701,200 |
06 Apr 2023 | 4.38 | 4.50 | 4.30 | 4.48 | 4.48 | 824,700 |
05 Apr 2023 | 4.58 | 4.59 | 4.32 | 4.38 | 4.38 | 1,248,800 |
04 Apr 2023 | 5.10 | 5.10 | 4.51 | 4.57 | 4.57 | 2,189,100 |
03 Apr 2023 | 4.96 | 5.10 | 4.88 | 5.10 | 5.10 | 1,399,800 |
31 Mar 2023 | 4.87 | 4.96 | 4.78 | 4.94 | 4.94 | 1,774,400 |
30 Mar 2023 | 4.78 | 4.86 | 4.74 | 4.85 | 4.85 | 1,133,900 |
29 Mar 2023 | 4.69 | 4.74 | 4.63 | 4.72 | 4.72 | 629,700 |
28 Mar 2023 | 4.50 | 4.65 | 4.49 | 4.62 | 4.62 | 787,700 |
27 Mar 2023 | 4.52 | 4.56 | 4.38 | 4.53 | 4.53 | 1,020,900 |
24 Mar 2023 | 4.16 | 4.49 | 4.15 | 4.46 | 4.46 | 1,751,900 |
23 Mar 2023 | 4.36 | 4.50 | 4.23 | 4.27 | 4.27 | 642,500 |
22 Mar 2023 | 4.56 | 4.56 | 4.30 | 4.31 | 4.31 | 844,600 |
21 Mar 2023 | 4.48 | 4.56 | 4.37 | 4.53 | 4.53 | 754,700 |
20 Mar 2023 | 4.25 | 4.49 | 4.25 | 4.41 | 4.41 | 936,200 |
17 Mar 2023 | 4.28 | 4.34 | 4.17 | 4.28 | 4.28 | 1,141,800 |
16 Mar 2023 | 4.23 | 4.41 | 4.21 | 4.35 | 4.35 | 1,014,900 |
15 Mar 2023 | 4.43 | 4.44 | 4.24 | 4.32 | 4.32 | 1,301,300 |
14 Mar 2023 | 4.55 | 4.73 | 4.53 | 4.62 | 4.62 | 1,187,300 |
13 Mar 2023 | 4.53 | 4.64 | 4.42 | 4.46 | 4.46 | 1,197,600 |
10 Mar 2023 | 4.66 | 4.88 | 4.53 | 4.64 | 4.64 | 1,825,500 |
09 Mar 2023 | 4.93 | 4.98 | 4.66 | 4.68 | 4.68 | 1,232,900 |
08 Mar 2023 | 4.92 | 4.99 | 4.87 | 4.95 | 4.95 | 874,000 |
07 Mar 2023 | 4.90 | 4.98 | 4.87 | 4.91 | 4.91 | 941,400 |
06 Mar 2023 | 5.30 | 5.30 | 4.92 | 4.92 | 4.92 | 1,040,000 |
03 Mar 2023 | 5.34 | 5.47 | 5.29 | 5.30 | 5.30 | 1,097,000 |
02 Mar 2023 | 5.26 | 5.31 | 5.08 | 5.28 | 5.28 | 1,187,100 |
01 Mar 2023 | 5.03 | 5.34 | 5.03 | 5.29 | 5.29 | 4,977,900 |
28 Feb 2023 | 4.97 | 5.12 | 4.87 | 4.99 | 4.99 | 1,704,600 |
27 Feb 2023 | 5.10 | 5.34 | 4.91 | 4.93 | 4.93 | 2,059,400 |
24 Feb 2023 | 4.87 | 5.25 | 4.78 | 4.99 | 4.99 | 2,768,400 |
23 Feb 2023 | 5.10 | 5.45 | 4.89 | 5.03 | 5.03 | 6,708,100 |
22 Feb 2023 | 4.32 | 4.39 | 4.22 | 4.28 | 4.28 | 1,792,900 |
21 Feb 2023 | 4.25 | 4.39 | 4.17 | 4.35 | 4.35 | 1,031,900 |
17 Feb 2023 | 4.35 | 4.38 | 4.26 | 4.27 | 4.27 | 1,610,600 |
16 Feb 2023 | 4.44 | 4.53 | 4.39 | 4.40 | 4.40 | 749,500 |
15 Feb 2023 | 4.40 | 4.50 | 4.34 | 4.49 | 4.49 | 988,500 |
14 Feb 2023 | 4.41 | 4.51 | 4.34 | 4.50 | 4.50 | 952,100 |
13 Feb 2023 | 4.41 | 4.45 | 4.34 | 4.42 | 4.42 | 584,800 |
10 Feb 2023 | 4.38 | 4.45 | 4.31 | 4.39 | 4.39 | 810,900 |
09 Feb 2023 | 4.69 | 4.73 | 4.44 | 4.45 | 4.45 | 1,039,300 |
08 Feb 2023 | 4.55 | 4.67 | 4.47 | 4.64 | 4.64 | 1,155,400 |
07 Feb 2023 | 4.51 | 4.60 | 4.43 | 4.60 | 4.60 | 1,236,100 |
06 Feb 2023 | 4.75 | 4.79 | 4.53 | 4.53 | 4.53 | 1,031,300 |
03 Feb 2023 | 4.74 | 4.89 | 4.73 | 4.79 | 4.79 | 1,232,700 |
02 Feb 2023 | 4.71 | 4.85 | 4.68 | 4.82 | 4.82 | 1,352,800 |
01 Feb 2023 | 4.72 | 4.75 | 4.49 | 4.70 | 4.70 | 1,049,000 |
31 Jan 2023 | 4.55 | 4.83 | 4.48 | 4.75 | 4.75 | 2,045,200 |
30 Jan 2023 | 4.67 | 4.71 | 4.50 | 4.56 | 4.56 | 1,456,600 |
27 Jan 2023 | 4.72 | 4.83 | 4.69 | 4.73 | 4.73 | 549,100 |
26 Jan 2023 | 4.84 | 4.95 | 4.68 | 4.78 | 4.78 | 771,400 |
25 Jan 2023 | 4.71 | 4.81 | 4.55 | 4.79 | 4.79 | 882,700 |
24 Jan 2023 | 4.70 | 4.79 | 4.60 | 4.77 | 4.77 | 976,700 |
23 Jan 2023 | 4.80 | 4.89 | 4.65 | 4.71 | 4.71 | 1,170,000 |
20 Jan 2023 | 4.69 | 4.84 | 4.60 | 4.79 | 4.79 | 1,095,700 |
19 Jan 2023 | 4.74 | 4.81 | 4.43 | 4.65 | 4.65 | 3,226,700 |
18 Jan 2023 | 4.83 | 4.99 | 4.75 | 4.79 | 4.79 | 1,400,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |