Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 2.4800 | 2.5100 | 2.4300 | 2.4750 | 2.4750 | 422,484 |
08 Jun 2023 | 2.6500 | 2.6600 | 2.4500 | 2.4800 | 2.4800 | 1,068,300 |
07 Jun 2023 | 2.6300 | 2.7350 | 2.6000 | 2.6500 | 2.6500 | 1,628,700 |
06 Jun 2023 | 2.4600 | 2.6400 | 2.4550 | 2.6100 | 2.6100 | 1,092,800 |
05 Jun 2023 | 2.4200 | 2.5300 | 2.3850 | 2.5000 | 2.5000 | 953,700 |
02 Jun 2023 | 2.3500 | 2.4850 | 2.3200 | 2.4400 | 2.4400 | 1,901,800 |
01 Jun 2023 | 2.2100 | 2.3450 | 2.1900 | 2.2900 | 2.2900 | 1,223,200 |
31 May 2023 | 2.2200 | 2.2500 | 2.1550 | 2.2100 | 2.2100 | 1,442,300 |
30 May 2023 | 2.2200 | 2.2600 | 2.2000 | 2.2100 | 2.2100 | 1,180,300 |
26 May 2023 | 2.1800 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 1,033,400 |
25 May 2023 | 2.1900 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 860,300 |
24 May 2023 | 2.2000 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 847,400 |
23 May 2023 | 2.2000 | 2.3500 | 2.1900 | 2.2000 | 2.2000 | 1,094,600 |
22 May 2023 | 2.1800 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 1,122,800 |
19 May 2023 | 2.2800 | 2.2800 | 2.1400 | 2.1500 | 2.1500 | 739,300 |
18 May 2023 | 2.3400 | 2.3400 | 2.1900 | 2.2400 | 2.2400 | 1,093,700 |
17 May 2023 | 2.1500 | 2.3950 | 2.1150 | 2.3300 | 2.3300 | 2,390,300 |
16 May 2023 | 2.0100 | 2.1850 | 2.0000 | 2.1700 | 2.1700 | 2,013,500 |
15 May 2023 | 2.0300 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 1,906,700 |
12 May 2023 | 2.1500 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 1,398,200 |
11 May 2023 | 2.1000 | 2.1900 | 2.0700 | 2.1600 | 2.1600 | 1,404,200 |
10 May 2023 | 2.0700 | 2.2300 | 2.0300 | 2.1200 | 2.1200 | 3,102,100 |
09 May 2023 | 1.9900 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 2,013,100 |
08 May 2023 | 2.0500 | 2.0800 | 1.9600 | 2.0100 | 2.0100 | 1,991,200 |
05 May 2023 | 2.0300 | 2.1200 | 1.9900 | 2.0700 | 2.0700 | 2,561,800 |
04 May 2023 | 2.0000 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 2,169,400 |
03 May 2023 | 2.0900 | 2.1950 | 2.0800 | 2.1200 | 2.1200 | 1,297,600 |
02 May 2023 | 2.1700 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 1,190,200 |
01 May 2023 | 2.1700 | 2.2150 | 2.1350 | 2.1800 | 2.1800 | 1,184,500 |
28 Apr 2023 | 2.1200 | 2.2250 | 2.0900 | 2.1900 | 2.1900 | 1,256,000 |
27 Apr 2023 | 2.0200 | 2.1900 | 2.0150 | 2.1600 | 2.1600 | 2,234,100 |
26 Apr 2023 | 2.0600 | 2.0750 | 1.9900 | 2.0000 | 2.0000 | 727,300 |
25 Apr 2023 | 2.1100 | 2.1600 | 2.0400 | 2.0600 | 2.0600 | 863,900 |
24 Apr 2023 | 2.1200 | 2.2000 | 2.1150 | 2.1600 | 2.1600 | 1,373,300 |
21 Apr 2023 | 2.0800 | 2.1300 | 2.0650 | 2.1200 | 2.1200 | 1,186,800 |
20 Apr 2023 | 2.0900 | 2.1100 | 2.0650 | 2.0800 | 2.0800 | 587,900 |
19 Apr 2023 | 2.0100 | 2.1100 | 2.0000 | 2.1000 | 2.1000 | 1,004,200 |
18 Apr 2023 | 2.0800 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 796,400 |
17 Apr 2023 | 2.0700 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 1,007,300 |
14 Apr 2023 | 2.2200 | 2.2200 | 2.0400 | 2.0700 | 2.0700 | 1,047,100 |
13 Apr 2023 | 2.1900 | 2.2400 | 2.1800 | 2.1900 | 2.1900 | 768,500 |
12 Apr 2023 | 2.3050 | 2.3500 | 2.1800 | 2.1800 | 2.1800 | 769,400 |
11 Apr 2023 | 2.2800 | 2.3300 | 2.2400 | 2.2600 | 2.2600 | 1,480,800 |
10 Apr 2023 | 2.2500 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 651,500 |
06 Apr 2023 | 2.2300 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 628,600 |
05 Apr 2023 | 2.2800 | 2.2900 | 2.2000 | 2.2100 | 2.2100 | 1,209,400 |
04 Apr 2023 | 2.3600 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 1,560,600 |
03 Apr 2023 | 2.3100 | 2.3300 | 2.2750 | 2.3100 | 2.3100 | 699,400 |
31 Mar 2023 | 2.2850 | 2.3850 | 2.2640 | 2.3600 | 2.3600 | 1,882,800 |
30 Mar 2023 | 2.3600 | 2.3800 | 2.2000 | 2.2400 | 2.2400 | 1,375,900 |
29 Mar 2023 | 2.2900 | 2.3400 | 2.2550 | 2.3300 | 2.3300 | 1,173,100 |
28 Mar 2023 | 2.3200 | 2.3700 | 2.2400 | 2.2500 | 2.2500 | 1,000,100 |
27 Mar 2023 | 2.3000 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 1,112,500 |
24 Mar 2023 | 2.2000 | 2.2800 | 2.1800 | 2.2500 | 2.2500 | 1,126,800 |
23 Mar 2023 | 2.2000 | 2.2890 | 2.1500 | 2.2400 | 2.2400 | 2,012,900 |
22 Mar 2023 | 2.4400 | 2.4940 | 2.3200 | 2.3300 | 2.3300 | 1,192,800 |
21 Mar 2023 | 2.3600 | 2.4600 | 2.3200 | 2.4500 | 2.4500 | 1,544,800 |
20 Mar 2023 | 2.3700 | 2.3700 | 2.2700 | 2.3500 | 2.3500 | 1,790,700 |
17 Mar 2023 | 2.5100 | 2.5400 | 2.2800 | 2.3800 | 2.3800 | 3,133,800 |
16 Mar 2023 | 2.4200 | 2.5300 | 2.3700 | 2.5000 | 2.5000 | 1,853,900 |
15 Mar 2023 | 2.4200 | 2.4800 | 2.4100 | 2.4600 | 2.4600 | 2,119,400 |
14 Mar 2023 | 2.5500 | 2.5700 | 2.4700 | 2.4900 | 2.4900 | 1,336,500 |
13 Mar 2023 | 2.3000 | 2.5100 | 2.3000 | 2.4600 | 2.4600 | 1,411,400 |
10 Mar 2023 | 2.4800 | 2.4850 | 2.2900 | 2.3500 | 2.3500 | 1,402,000 |
09 Mar 2023 | 2.6400 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 1,022,500 |
08 Mar 2023 | 2.5900 | 2.6750 | 2.5500 | 2.6200 | 2.6200 | 1,032,400 |
07 Mar 2023 | 2.6600 | 2.7050 | 2.5900 | 2.6000 | 2.6000 | 792,300 |
06 Mar 2023 | 2.7800 | 2.8000 | 2.6500 | 2.6600 | 2.6600 | 1,149,900 |
03 Mar 2023 | 2.7300 | 2.8550 | 2.7000 | 2.8100 | 2.8100 | 1,796,000 |
02 Mar 2023 | 2.8000 | 2.8000 | 2.6700 | 2.7200 | 2.7200 | 1,576,200 |
01 Mar 2023 | 2.8000 | 2.8700 | 2.7050 | 2.7600 | 2.7600 | 1,948,800 |
28 Feb 2023 | 2.8600 | 2.9300 | 2.7650 | 2.7900 | 2.7900 | 1,845,100 |
27 Feb 2023 | 2.9300 | 2.9700 | 2.7650 | 2.9000 | 2.9000 | 1,885,300 |
24 Feb 2023 | 3.0200 | 3.0650 | 2.9100 | 3.0300 | 3.0300 | 1,763,300 |
23 Feb 2023 | 3.2500 | 3.2600 | 2.9000 | 3.1200 | 3.1200 | 3,826,900 |
22 Feb 2023 | 3.5900 | 3.7100 | 3.5700 | 3.6200 | 3.6200 | 1,781,400 |
21 Feb 2023 | 3.6700 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 660,200 |
17 Feb 2023 | 3.8800 | 3.8800 | 3.6800 | 3.7700 | 3.7700 | 560,600 |
16 Feb 2023 | 3.8000 | 3.9250 | 3.7400 | 3.8500 | 3.8500 | 852,600 |
15 Feb 2023 | 3.7200 | 3.8900 | 3.7100 | 3.8900 | 3.8900 | 869,700 |
14 Feb 2023 | 3.6700 | 3.7850 | 3.6100 | 3.7200 | 3.7200 | 969,900 |
13 Feb 2023 | 3.6200 | 3.7350 | 3.5500 | 3.7100 | 3.7100 | 689,700 |
10 Feb 2023 | 3.6900 | 3.7200 | 3.5750 | 3.6200 | 3.6200 | 986,400 |
09 Feb 2023 | 3.9000 | 3.9500 | 3.6600 | 3.7100 | 3.7100 | 845,000 |
08 Feb 2023 | 3.8800 | 3.9500 | 3.8400 | 3.8700 | 3.8700 | 591,200 |
07 Feb 2023 | 3.8700 | 3.9550 | 3.7950 | 3.9400 | 3.9400 | 645,900 |
06 Feb 2023 | 3.9600 | 3.9700 | 3.7800 | 3.8300 | 3.8300 | 1,361,200 |
03 Feb 2023 | 4.1300 | 4.2750 | 4.0000 | 4.0300 | 4.0300 | 1,405,000 |
02 Feb 2023 | 4.0900 | 4.2300 | 4.0750 | 4.1400 | 4.1400 | 2,978,700 |
01 Feb 2023 | 3.9500 | 4.0300 | 3.8300 | 4.0100 | 4.0100 | 1,556,700 |
31 Jan 2023 | 3.8400 | 4.0250 | 3.8400 | 3.9700 | 3.9700 | 2,216,800 |
30 Jan 2023 | 3.9400 | 4.0700 | 3.7900 | 3.8500 | 3.8500 | 1,496,600 |
27 Jan 2023 | 3.7700 | 4.0500 | 3.7600 | 4.0200 | 4.0200 | 796,400 |
26 Jan 2023 | 3.9000 | 3.9400 | 3.6750 | 3.7600 | 3.7600 | 1,260,500 |
25 Jan 2023 | 3.6300 | 3.8750 | 3.5700 | 3.8600 | 3.8600 | 1,569,200 |
24 Jan 2023 | 3.8600 | 3.9160 | 3.6800 | 3.6900 | 3.6900 | 735,300 |
23 Jan 2023 | 3.8000 | 3.8800 | 3.6910 | 3.8700 | 3.8700 | 1,699,600 |
20 Jan 2023 | 3.7800 | 3.8450 | 3.6800 | 3.7900 | 3.7900 | 772,300 |
19 Jan 2023 | 3.7100 | 3.8050 | 3.6650 | 3.7200 | 3.7200 | 620,600 |
18 Jan 2023 | 3.9300 | 3.9650 | 3.7500 | 3.7900 | 3.7900 | 1,168,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |