Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 2.3000 | 2.3590 | 2.2600 | 2.2950 | 2.2950 | 61,042 |
01 Jun 2023 | 2.4700 | 2.4900 | 2.2800 | 2.2800 | 2.2800 | 136,000 |
31 May 2023 | 2.4800 | 2.5500 | 2.4400 | 2.4900 | 2.4900 | 154,000 |
30 May 2023 | 2.3500 | 2.5100 | 2.2900 | 2.4900 | 2.4900 | 78,200 |
26 May 2023 | 2.3100 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 119,300 |
25 May 2023 | 2.4700 | 2.4900 | 2.3000 | 2.3200 | 2.3200 | 116,100 |
24 May 2023 | 2.4300 | 2.5300 | 2.4100 | 2.4800 | 2.4800 | 126,100 |
23 May 2023 | 2.3000 | 2.4500 | 2.3000 | 2.4300 | 2.4300 | 75,900 |
22 May 2023 | 2.3300 | 2.4700 | 2.3000 | 2.3000 | 2.3000 | 91,000 |
19 May 2023 | 2.6400 | 2.6500 | 2.3800 | 2.4000 | 2.4000 | 64,800 |
18 May 2023 | 2.5900 | 2.6500 | 2.5500 | 2.6100 | 2.6100 | 53,800 |
17 May 2023 | 2.5300 | 2.6300 | 2.4200 | 2.6200 | 2.6200 | 111,000 |
16 May 2023 | 2.5900 | 2.6300 | 2.4600 | 2.5000 | 2.5000 | 117,500 |
15 May 2023 | 2.5700 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 150,800 |
12 May 2023 | 2.3300 | 2.6300 | 2.2800 | 2.5000 | 2.5000 | 151,100 |
11 May 2023 | 2.3700 | 2.4450 | 2.2700 | 2.3400 | 2.3400 | 172,300 |
10 May 2023 | 2.3000 | 2.4800 | 2.3000 | 2.3200 | 2.3200 | 176,100 |
09 May 2023 | 2.1000 | 2.4350 | 2.0100 | 2.3200 | 2.3200 | 311,800 |
08 May 2023 | 2.1800 | 2.1990 | 2.0450 | 2.1100 | 2.1100 | 245,600 |
05 May 2023 | 1.9400 | 2.2100 | 1.9250 | 2.1500 | 2.1500 | 359,800 |
04 May 2023 | 1.8800 | 1.9700 | 1.8600 | 1.8900 | 1.8900 | 215,800 |
03 May 2023 | 2.0000 | 2.0400 | 1.8100 | 1.8800 | 1.8800 | 307,600 |
02 May 2023 | 2.1900 | 2.2000 | 1.9500 | 1.9500 | 1.9500 | 318,800 |
01 May 2023 | 2.2000 | 2.2800 | 2.1650 | 2.2100 | 2.2100 | 124,400 |
28 Apr 2023 | 2.1700 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 126,100 |
27 Apr 2023 | 2.2500 | 2.3000 | 2.1200 | 2.1200 | 2.1200 | 160,000 |
26 Apr 2023 | 2.2800 | 2.3300 | 2.2000 | 2.2100 | 2.2100 | 142,700 |
25 Apr 2023 | 2.5200 | 2.5340 | 2.3010 | 2.3300 | 2.3300 | 123,800 |
24 Apr 2023 | 2.5900 | 2.7300 | 2.5260 | 2.5800 | 2.5800 | 204,400 |
21 Apr 2023 | 2.5600 | 2.6880 | 2.5000 | 2.6000 | 2.6000 | 131,700 |
20 Apr 2023 | 2.4300 | 2.6200 | 2.4200 | 2.5400 | 2.5400 | 130,300 |
19 Apr 2023 | 2.3800 | 2.5200 | 2.3300 | 2.4500 | 2.4500 | 152,300 |
18 Apr 2023 | 2.4500 | 2.4700 | 2.3450 | 2.4200 | 2.4200 | 209,700 |
17 Apr 2023 | 2.4200 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 156,600 |
14 Apr 2023 | 2.3700 | 2.4500 | 2.3000 | 2.4200 | 2.4200 | 172,400 |
13 Apr 2023 | 2.3400 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 108,000 |
12 Apr 2023 | 2.3600 | 2.4100 | 2.2700 | 2.3000 | 2.3000 | 225,400 |
11 Apr 2023 | 2.2300 | 2.4200 | 2.2300 | 2.3200 | 2.3200 | 131,800 |
10 Apr 2023 | 2.2200 | 2.3050 | 2.1700 | 2.2700 | 2.2700 | 141,500 |
06 Apr 2023 | 2.2800 | 2.3100 | 2.2000 | 2.2300 | 2.2300 | 106,000 |
05 Apr 2023 | 2.3200 | 2.3400 | 2.1800 | 2.2700 | 2.2700 | 145,100 |
04 Apr 2023 | 2.3500 | 2.3600 | 2.1200 | 2.3300 | 2.3300 | 243,500 |
03 Apr 2023 | 2.5500 | 2.7600 | 2.2850 | 2.3600 | 2.3600 | 349,900 |
31 Mar 2023 | 2.1300 | 2.5800 | 2.1300 | 2.4900 | 2.4900 | 402,400 |
30 Mar 2023 | 2.0500 | 2.2300 | 2.0400 | 2.1400 | 2.1400 | 1,456,500 |
29 Mar 2023 | 2.0200 | 2.0500 | 1.9400 | 2.0300 | 2.0300 | 199,800 |
28 Mar 2023 | 2.0900 | 2.1450 | 1.9900 | 2.0000 | 2.0000 | 254,400 |
27 Mar 2023 | 2.0100 | 2.1950 | 1.9700 | 2.1000 | 2.1000 | 378,800 |
24 Mar 2023 | 2.0200 | 2.0580 | 1.8500 | 1.9700 | 1.9700 | 337,400 |
23 Mar 2023 | 1.9500 | 2.1200 | 1.8800 | 2.0900 | 2.0900 | 451,000 |
22 Mar 2023 | 1.6800 | 1.9200 | 1.6500 | 1.8500 | 1.8500 | 464,900 |
21 Mar 2023 | 1.8600 | 1.8700 | 1.6200 | 1.6800 | 1.6800 | 590,400 |
20 Mar 2023 | 2.1300 | 2.2100 | 1.8100 | 1.8100 | 1.8100 | 496,600 |
17 Mar 2023 | 2.0200 | 2.2800 | 1.9900 | 2.1100 | 2.1100 | 730,800 |
16 Mar 2023 | 1.9600 | 2.1800 | 1.8800 | 1.9900 | 1.9900 | 587,700 |
15 Mar 2023 | 2.0300 | 2.0900 | 1.9500 | 1.9800 | 1.9800 | 621,800 |
14 Mar 2023 | 2.1100 | 2.2100 | 2.0100 | 2.1100 | 2.1100 | 938,000 |
13 Mar 2023 | 2.6400 | 2.6650 | 1.9600 | 1.9900 | 1.9900 | 927,500 |
10 Mar 2023 | 2.7300 | 2.7900 | 2.6100 | 2.6900 | 2.6900 | 294,900 |
09 Mar 2023 | 2.7400 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 212,700 |
08 Mar 2023 | 2.7900 | 2.8500 | 2.6500 | 2.7500 | 2.7500 | 201,900 |
07 Mar 2023 | 2.8600 | 2.8610 | 2.7500 | 2.8000 | 2.8000 | 284,600 |
06 Mar 2023 | 3.0900 | 3.1200 | 2.6500 | 2.8300 | 2.8300 | 724,100 |
03 Mar 2023 | 3.3900 | 3.5000 | 3.0900 | 3.1300 | 3.1300 | 388,000 |
02 Mar 2023 | 3.4900 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 159,300 |
01 Mar 2023 | 3.3900 | 3.5600 | 3.3900 | 3.5300 | 3.5300 | 125,500 |
28 Feb 2023 | 3.6700 | 3.7130 | 3.2800 | 3.3200 | 3.3200 | 306,600 |
27 Feb 2023 | 3.5900 | 3.9500 | 3.5540 | 3.7000 | 3.7000 | 156,900 |
24 Feb 2023 | 3.7600 | 3.7600 | 3.4200 | 3.5500 | 3.5500 | 182,200 |
23 Feb 2023 | 3.8300 | 3.9000 | 3.7200 | 3.8300 | 3.8300 | 102,000 |
22 Feb 2023 | 3.6400 | 3.7600 | 3.6300 | 3.7400 | 3.7400 | 95,400 |
21 Feb 2023 | 3.7400 | 3.7400 | 3.5700 | 3.6400 | 3.6400 | 113,800 |
17 Feb 2023 | 3.7100 | 3.8300 | 3.6400 | 3.7900 | 3.7900 | 100,500 |
16 Feb 2023 | 3.7200 | 3.8900 | 3.6850 | 3.8400 | 3.8400 | 239,100 |
15 Feb 2023 | 3.4700 | 3.7400 | 3.4550 | 3.7300 | 3.7300 | 123,700 |
14 Feb 2023 | 3.4200 | 3.4900 | 3.2680 | 3.4400 | 3.4400 | 165,000 |
13 Feb 2023 | 3.3300 | 3.5800 | 3.3300 | 3.3800 | 3.3800 | 266,700 |
10 Feb 2023 | 3.5100 | 3.5900 | 3.3050 | 3.3300 | 3.3300 | 211,200 |
09 Feb 2023 | 3.9400 | 3.9400 | 3.5000 | 3.5100 | 3.5100 | 217,400 |
08 Feb 2023 | 4.0400 | 4.2050 | 3.8690 | 3.9000 | 3.9000 | 210,400 |
07 Feb 2023 | 4.0700 | 4.1300 | 3.9630 | 4.0700 | 4.0700 | 151,200 |
06 Feb 2023 | 4.0700 | 4.1700 | 4.0300 | 4.0900 | 4.0900 | 122,100 |
03 Feb 2023 | 4.1000 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 101,600 |
02 Feb 2023 | 4.2000 | 4.2800 | 4.0800 | 4.1300 | 4.1300 | 336,600 |
01 Feb 2023 | 4.1200 | 4.1900 | 4.0550 | 4.1700 | 4.1700 | 157,900 |
31 Jan 2023 | 4.0800 | 4.1500 | 4.0350 | 4.0600 | 4.0600 | 202,800 |
30 Jan 2023 | 4.2900 | 4.2900 | 4.0050 | 4.1000 | 4.1000 | 188,200 |
27 Jan 2023 | 4.0500 | 4.4700 | 4.0500 | 4.3500 | 4.3500 | 212,500 |
26 Jan 2023 | 4.3000 | 4.4400 | 4.1300 | 4.1500 | 4.1500 | 696,800 |
25 Jan 2023 | 4.0700 | 4.2900 | 4.0300 | 4.2700 | 4.2700 | 213,600 |
24 Jan 2023 | 4.1000 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 93,500 |
23 Jan 2023 | 4.1800 | 4.3800 | 4.0100 | 4.1400 | 4.1400 | 141,600 |
20 Jan 2023 | 4.1800 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 133,100 |
19 Jan 2023 | 4.2000 | 4.3100 | 4.0800 | 4.1000 | 4.1000 | 111,000 |
18 Jan 2023 | 4.4000 | 4.6400 | 4.2200 | 4.2700 | 4.2700 | 334,500 |
17 Jan 2023 | 4.0000 | 4.5800 | 3.9000 | 4.3500 | 4.3500 | 865,200 |
13 Jan 2023 | 4.0000 | 4.2400 | 3.9700 | 4.0000 | 4.0000 | 482,900 |
12 Jan 2023 | 4.6500 | 4.6900 | 4.2600 | 4.2800 | 4.2800 | 360,300 |
11 Jan 2023 | 4.9300 | 4.9800 | 4.4300 | 4.6100 | 4.6100 | 477,600 |
10 Jan 2023 | 4.6900 | 4.9500 | 4.5400 | 4.9100 | 4.9100 | 339,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |