Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 2,218,400 |
28 Sept 2023 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 2,296,200 |
27 Sept 2023 | 2.6100 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 3,095,400 |
26 Sept 2023 | 2.6400 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 1,433,200 |
25 Sept 2023 | 2.6400 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 1,269,900 |
22 Sept 2023 | 2.6800 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 2,006,600 |
21 Sept 2023 | 2.6700 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 2,425,700 |
20 Sept 2023 | 2.7600 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 2,697,900 |
19 Sept 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 1,298,500 |
18 Sept 2023 | 2.7300 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 2,215,700 |
15 Sept 2023 | 2.7900 | 2.8100 | 2.7400 | 2.7500 | 2.7500 | 4,897,600 |
14 Sept 2023 | 2.7600 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 1,108,100 |
13 Sept 2023 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 1,331,000 |
12 Sept 2023 | 2.7600 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 2,756,700 |
11 Sept 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 1,597,700 |
08 Sept 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 1,772,300 |
07 Sept 2023 | 2.7300 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 2,376,400 |
06 Sept 2023 | 2.7000 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 2,771,400 |
05 Sept 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 2,137,000 |
01 Sept 2023 | 2.7800 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 10,543,200 |
31 Aug 2023 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 2,281,400 |
30 Aug 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 3,563,100 |
29 Aug 2023 | 2.5900 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 2,637,900 |
28 Aug 2023 | 2.5400 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 1,705,500 |
25 Aug 2023 | 2.5300 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 2,286,400 |
24 Aug 2023 | 2.5600 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 5,518,200 |
23 Aug 2023 | 2.5100 | 2.5300 | 2.5100 | 2.5200 | 2.5200 | 3,742,300 |
22 Aug 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 3,084,400 |
21 Aug 2023 | 2.5400 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 1,444,600 |
18 Aug 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 2,464,000 |
17 Aug 2023 | 2.5600 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 2,496,500 |
16 Aug 2023 | 2.5700 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 5,914,400 |
15 Aug 2023 | 2.6000 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 3,055,200 |
14 Aug 2023 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 4,913,400 |
11 Aug 2023 | 2.6200 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 1,176,900 |
10 Aug 2023 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 2,317,900 |
09 Aug 2023 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 2,543,800 |
08 Aug 2023 | 2.6200 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 4,385,500 |
07 Aug 2023 | 2.6700 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 10,433,100 |
04 Aug 2023 | 2.5600 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 3,674,700 |
03 Aug 2023 | 2.3800 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 3,554,700 |
02 Aug 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 2,817,500 |
01 Aug 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 1,854,900 |
31 Jul 2023 | 2.3800 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 2,806,600 |
28 Jul 2023 | 2.4600 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 2,111,300 |
27 Jul 2023 | 2.4100 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 2,950,400 |
26 Jul 2023 | 2.3200 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 10,789,200 |
25 Jul 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 1,736,000 |
24 Jul 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 2,410,600 |
21 Jul 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 1,136,100 |
20 Jul 2023 | 1.9200 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 1,987,100 |
19 Jul 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 2,654,200 |
18 Jul 2023 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 1,430,000 |
17 Jul 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 1,457,800 |
14 Jul 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 1,689,600 |
13 Jul 2023 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 1,731,400 |
12 Jul 2023 | 1.8900 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 1,375,900 |
11 Jul 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 1,214,000 |
10 Jul 2023 | 1.8400 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 1,677,200 |
07 Jul 2023 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 2,292,500 |
06 Jul 2023 | 1.8500 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 2,584,900 |
05 Jul 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 2,265,300 |
03 Jul 2023 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 1,324,300 |
30 Jun 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 1,579,300 |
29 Jun 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 3,372,700 |
28 Jun 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 4,134,400 |
27 Jun 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 1,034,500 |
26 Jun 2023 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 2,031,100 |
23 Jun 2023 | 1.9200 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 2,516,100 |
22 Jun 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 3,992,000 |
21 Jun 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 3,392,100 |
20 Jun 2023 | 1.9600 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 4,430,200 |
16 Jun 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 2,146,400 |
15 Jun 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 3,836,800 |
14 Jun 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 1,468,900 |
13 Jun 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 5,015,100 |
12 Jun 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 1,558,200 |
09 Jun 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 1,076,800 |
08 Jun 2023 | 1.8200 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 2,113,500 |
07 Jun 2023 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 1,288,000 |
06 Jun 2023 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 1,424,300 |
05 Jun 2023 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 1,944,900 |
02 Jun 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 1,601,600 |
01 Jun 2023 | 1.7600 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 1,460,000 |
31 May 2023 | 1.7400 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 2,411,300 |
30 May 2023 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,440,500 |
26 May 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,304,400 |
25 May 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 1,180,300 |
24 May 2023 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 3,280,000 |
23 May 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 3,109,000 |
22 May 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 1,993,700 |
19 May 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,168,900 |
18 May 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 2,117,300 |
17 May 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 2,726,700 |
16 May 2023 | 1.8100 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,394,600 |
15 May 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 1,219,100 |
12 May 2023 | 1.8300 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 1,905,600 |
11 May 2023 | 1.8100 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 5,804,800 |
10 May 2023 | 1.9200 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 4,811,900 |
09 May 2023 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 1,748,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |