Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 2,747,400 |
31 May 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 6,683,000 |
30 May 2023 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 3,186,200 |
29 May 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 4,522,400 |
26 May 2023 | 2.0500 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 3,742,000 |
25 May 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 3,662,100 |
24 May 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 2,283,800 |
23 May 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 3,259,700 |
22 May 2023 | 2.0700 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 2,702,900 |
19 May 2023 | 2.0800 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 4,010,900 |
18 May 2023 | 2.1200 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 6,862,600 |
17 May 2023 | 2.1400 | 2.1700 | 2.0900 | 2.1100 | 2.1100 | 8,012,100 |
16 May 2023 | 2.1800 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 3,605,900 |
15 May 2023 | 2.1600 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 3,148,300 |
12 May 2023 | 2.1800 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 3,137,500 |
11 May 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 1,521,500 |
10 May 2023 | 2.1700 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 3,001,900 |
09 May 2023 | 2.2300 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 6,392,000 |
08 May 2023 | 2.2100 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 7,069,900 |
05 May 2023 | 2.1900 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 6,970,300 |
04 May 2023 | 2.1700 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 6,594,500 |
03 May 2023 | 2.1600 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 5,321,700 |
02 May 2023 | 2.1500 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 6,213,000 |
28 Apr 2023 | 2.1300 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 6,227,700 |
27 Apr 2023 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 3,001,400 |
26 Apr 2023 | 2.1100 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 2,798,700 |
25 Apr 2023 | 2.1300 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 5,096,400 |
24 Apr 2023 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 2,937,800 |
21 Apr 2023 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 2,780,300 |
20 Apr 2023 | 2.1100 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 5,927,500 |
19 Apr 2023 | 2.1000 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 6,355,300 |
18 Apr 2023 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 3,618,800 |
17 Apr 2023 | 2.0900 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 1,497,700 |
14 Apr 2023 | 2.0700 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 2,968,500 |
13 Apr 2023 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 2,652,800 |
12 Apr 2023 | 2.0700 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 4,094,300 |
11 Apr 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 2,159,800 |
10 Apr 2023 | 2.0800 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 980,800 |
06 Apr 2023 | 2.0900 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 4,728,900 |
05 Apr 2023 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 5,591,300 |
04 Apr 2023 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 3,512,400 |
03 Apr 2023 | 2.0600 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 8,262,800 |
31 Mar 2023 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 5,012,900 |
30 Mar 2023 | 2.0400 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 2,004,900 |
29 Mar 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 4,132,600 |
28 Mar 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 3,175,600 |
27 Mar 2023 | 2.0100 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 9,890,400 |
24 Mar 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 2,965,300 |
23 Mar 2023 | 2.0500 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 7,623,500 |
22 Mar 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 3,821,700 |
21 Mar 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 5,405,400 |
20 Mar 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 6,478,700 |
17 Mar 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 6,739,800 |
16 Mar 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 7,244,300 |
15 Mar 2023 | 2.0200 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 5,792,000 |
14 Mar 2023 | 1.9400 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 9,560,400 |
13 Mar 2023 | 1.9400 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 3,955,600 |
10 Mar 2023 | 1.9500 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 4,739,900 |
09 Mar 2023 | 1.9700 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 2,258,800 |
08 Mar 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 3,294,300 |
07 Mar 2023 | 1.9800 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 1,231,300 |
06 Mar 2023 | 2.0100 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 2,640,300 |
03 Mar 2023 | 2.0000 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 3,585,400 |
02 Mar 2023 | 1.9900 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 6,287,500 |
01 Mar 2023 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 6,942,100 |
28 Feb 2023 | 1.9600 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 4,876,700 |
27 Feb 2023 | 1.9800 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 8,351,700 |
24 Feb 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 2,931,200 |
23 Feb 2023 | 1.9400 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 5,320,200 |
22 Feb 2023 | 1.9700 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 8,111,800 |
21 Feb 2023 | 1.9900 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 3,720,000 |
20 Feb 2023 | 1.9900 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 2,988,800 |
17 Feb 2023 | 2.0200 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 5,028,000 |
16 Feb 2023 | 1.9900 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 8,186,800 |
15 Feb 2023 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 6,474,100 |
14 Feb 2023 | 1.9700 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 11,040,400 |
13 Feb 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 10,007,500 |
10 Feb 2023 | 2.0200 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 8,794,900 |
09 Feb 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0200 | 2.0200 | 3,917,400 |
08 Feb 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 6,921,200 |
07 Feb 2023 | 2.0700 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 6,847,300 |
07 Feb 2023 | 0.05165 Dividend | |||||
06 Feb 2023 | 2.1300 | 2.1500 | 2.1000 | 2.1300 | 2.0784 | 5,770,000 |
03 Feb 2023 | 2.1300 | 2.1400 | 2.1100 | 2.1300 | 2.0784 | 7,118,000 |
02 Feb 2023 | 2.1200 | 2.1700 | 2.1100 | 2.1200 | 2.0686 | 15,141,300 |
01 Feb 2023 | 2.0700 | 2.1300 | 2.0700 | 2.1100 | 2.0588 | 14,609,400 |
31 Jan 2023 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 1.9905 | 8,326,200 |
30 Jan 2023 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0296 | 6,453,000 |
27 Jan 2023 | 2.0400 | 2.0900 | 2.0300 | 2.0900 | 2.0393 | 12,439,000 |
26 Jan 2023 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | 1.9808 | 7,328,300 |
25 Jan 2023 | 1.9500 | 2.0000 | 1.9400 | 2.0000 | 1.9515 | 10,014,000 |
20 Jan 2023 | 1.9000 | 1.9400 | 1.8700 | 1.9300 | 1.8832 | 9,084,000 |
19 Jan 2023 | 1.9000 | 1.9200 | 1.8700 | 1.8900 | 1.8442 | 3,220,500 |
18 Jan 2023 | 1.9000 | 1.9300 | 1.8900 | 1.9100 | 1.8637 | 4,232,100 |
17 Jan 2023 | 1.8800 | 1.9000 | 1.8700 | 1.9000 | 1.8539 | 7,709,000 |
16 Jan 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8344 | 4,857,300 |
13 Jan 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8700 | 1.8247 | 4,009,200 |
12 Jan 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8600 | 1.8149 | 3,549,500 |
11 Jan 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8051 | 4,867,200 |
10 Jan 2023 | 1.8200 | 1.8500 | 1.8100 | 1.8400 | 1.7954 | 3,951,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |