Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 2.2100 | 2.2600 | 2.1500 | 2.1700 | 2.1700 | 10,458,312 |
05 Jun 2023 | 1.9300 | 1.9800 | 1.8400 | 1.9600 | 1.9600 | 276,400 |
02 Jun 2023 | 1.9000 | 1.9400 | 1.8000 | 1.9200 | 1.9200 | 458,700 |
01 Jun 2023 | 1.5300 | 1.9100 | 1.5200 | 1.8600 | 1.8600 | 2,250,100 |
31 May 2023 | 1.5500 | 1.6200 | 1.4900 | 1.5300 | 1.5300 | 223,000 |
30 May 2023 | 1.6300 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 137,100 |
26 May 2023 | 1.6200 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 145,900 |
25 May 2023 | 1.7600 | 1.7600 | 1.6100 | 1.6200 | 1.6200 | 212,500 |
24 May 2023 | 1.8500 | 1.8500 | 1.7300 | 1.7600 | 1.7600 | 226,700 |
23 May 2023 | 1.9100 | 1.9800 | 1.8700 | 1.8800 | 1.8800 | 120,100 |
22 May 2023 | 1.8500 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 229,100 |
19 May 2023 | 1.8700 | 1.9300 | 1.7500 | 1.8200 | 1.8200 | 308,300 |
18 May 2023 | 1.8900 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 144,400 |
17 May 2023 | 1.8400 | 1.9000 | 1.7800 | 1.8900 | 1.8900 | 220,800 |
16 May 2023 | 1.9500 | 1.9500 | 1.7800 | 1.8300 | 1.8300 | 299,300 |
15 May 2023 | 1.9300 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 243,900 |
12 May 2023 | 1.8400 | 1.9600 | 1.8000 | 1.9100 | 1.9100 | 359,500 |
11 May 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 209,400 |
10 May 2023 | 1.7000 | 1.9400 | 1.6100 | 1.8700 | 1.8700 | 556,000 |
09 May 2023 | 1.7200 | 1.7900 | 1.6100 | 1.6900 | 1.6900 | 407,800 |
08 May 2023 | 1.7700 | 1.8600 | 1.7100 | 1.8000 | 1.8000 | 463,200 |
05 May 2023 | 1.6500 | 1.7700 | 1.6000 | 1.7400 | 1.7400 | 514,000 |
04 May 2023 | 1.6200 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 498,300 |
03 May 2023 | 1.5600 | 1.7300 | 1.5600 | 1.6700 | 1.6700 | 1,020,100 |
02 May 2023 | 1.5900 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 289,500 |
01 May 2023 | 1.6000 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 221,800 |
28 Apr 2023 | 1.5300 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 450,200 |
27 Apr 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 474,700 |
26 Apr 2023 | 1.7000 | 1.7200 | 1.5400 | 1.6000 | 1.6000 | 641,300 |
25 Apr 2023 | 1.8500 | 1.9000 | 1.6800 | 1.6900 | 1.6900 | 776,200 |
24 Apr 2023 | 2.3900 | 2.4500 | 1.8300 | 1.8400 | 1.8400 | 1,852,800 |
21 Apr 2023 | 2.2700 | 2.5300 | 2.2700 | 2.4900 | 2.4900 | 313,000 |
20 Apr 2023 | 2.4100 | 2.4700 | 2.1900 | 2.2700 | 2.2700 | 590,500 |
19 Apr 2023 | 2.4900 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 391,300 |
18 Apr 2023 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 425,500 |
17 Apr 2023 | 2.7800 | 2.8000 | 2.6300 | 2.6900 | 2.6900 | 482,200 |
14 Apr 2023 | 2.6700 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 261,000 |
13 Apr 2023 | 2.7500 | 2.8100 | 2.6700 | 2.7300 | 2.7300 | 246,700 |
12 Apr 2023 | 2.5800 | 2.7700 | 2.5800 | 2.7400 | 2.7400 | 489,100 |
11 Apr 2023 | 2.5500 | 2.7300 | 2.5400 | 2.6100 | 2.6100 | 550,300 |
10 Apr 2023 | 2.6000 | 2.6300 | 2.4600 | 2.5700 | 2.5700 | 368,400 |
06 Apr 2023 | 2.5900 | 2.7400 | 2.5400 | 2.6500 | 2.6500 | 433,100 |
05 Apr 2023 | 2.7400 | 2.7400 | 2.4100 | 2.6700 | 2.6700 | 934,900 |
04 Apr 2023 | 2.7800 | 2.8100 | 2.5000 | 2.7300 | 2.7300 | 1,022,100 |
03 Apr 2023 | 2.6200 | 2.9100 | 2.5500 | 2.8000 | 2.8000 | 2,567,600 |
31 Mar 2023 | 2.5800 | 2.8000 | 2.3800 | 2.5400 | 2.5400 | 5,822,400 |
30 Mar 2023 | 2.0800 | 2.1800 | 2.0100 | 2.1200 | 2.1200 | 631,100 |
29 Mar 2023 | 1.9000 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 432,300 |
28 Mar 2023 | 1.8600 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 343,700 |
27 Mar 2023 | 1.7000 | 1.9300 | 1.6700 | 1.8900 | 1.8900 | 518,000 |
24 Mar 2023 | 1.6900 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 465,000 |
23 Mar 2023 | 1.8300 | 1.8300 | 1.6700 | 1.6900 | 1.6900 | 559,000 |
22 Mar 2023 | 1.7300 | 1.8100 | 1.5900 | 1.8100 | 1.8100 | 2,210,800 |
21 Mar 2023 | 1.4500 | 1.9200 | 1.3700 | 1.8600 | 1.8600 | 7,063,700 |
20 Mar 2023 | 1.6000 | 1.6000 | 1.3400 | 1.3700 | 1.3700 | 612,900 |
17 Mar 2023 | 1.4800 | 1.5500 | 1.4500 | 1.5400 | 1.5400 | 903,300 |
16 Mar 2023 | 1.6900 | 1.7000 | 1.2900 | 1.4800 | 1.4800 | 3,437,800 |
15 Mar 2023 | 1.9100 | 2.0000 | 1.8700 | 1.9100 | 1.9100 | 293,900 |
14 Mar 2023 | 1.9600 | 1.9900 | 1.7700 | 1.9500 | 1.9500 | 775,500 |
13 Mar 2023 | 1.6600 | 1.7600 | 1.6400 | 1.7600 | 1.7600 | 254,600 |
10 Mar 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 411,400 |
09 Mar 2023 | 1.7800 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 236,800 |
08 Mar 2023 | 1.8700 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 134,600 |
07 Mar 2023 | 1.9200 | 1.9600 | 1.8700 | 1.8800 | 1.8800 | 182,900 |
06 Mar 2023 | 1.8100 | 1.9400 | 1.8000 | 1.9200 | 1.9200 | 242,000 |
03 Mar 2023 | 1.7700 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 106,200 |
02 Mar 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 88,000 |
01 Mar 2023 | 1.7500 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 105,500 |
28 Feb 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 132,000 |
27 Feb 2023 | 1.7200 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 246,200 |
24 Feb 2023 | 1.7900 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 482,700 |
23 Feb 2023 | 1.8500 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 203,600 |
22 Feb 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 204,700 |
21 Feb 2023 | 1.9000 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 117,900 |
17 Feb 2023 | 1.9400 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 266,400 |
16 Feb 2023 | 1.9500 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 122,300 |
15 Feb 2023 | 1.9800 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 51,100 |
14 Feb 2023 | 1.9600 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 58,200 |
13 Feb 2023 | 1.9800 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 142,000 |
10 Feb 2023 | 2.0000 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 236,100 |
09 Feb 2023 | 2.1300 | 2.1900 | 2.0000 | 2.0200 | 2.0200 | 163,100 |
08 Feb 2023 | 2.1000 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 110,600 |
07 Feb 2023 | 2.1200 | 2.1800 | 2.1000 | 2.1200 | 2.1200 | 128,500 |
06 Feb 2023 | 2.2200 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 219,000 |
03 Feb 2023 | 2.2500 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 204,100 |
02 Feb 2023 | 2.1900 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 294,500 |
01 Feb 2023 | 2.1600 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 195,400 |
31 Jan 2023 | 2.0800 | 2.1800 | 2.0700 | 2.1700 | 2.1700 | 143,900 |
30 Jan 2023 | 2.0500 | 2.1300 | 2.0300 | 2.0700 | 2.0700 | 198,500 |
27 Jan 2023 | 2.1000 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 205,400 |
26 Jan 2023 | 2.0800 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 185,800 |
25 Jan 2023 | 2.0600 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 506,300 |
24 Jan 2023 | 2.1700 | 2.2000 | 2.0700 | 2.0900 | 2.0900 | 268,300 |
23 Jan 2023 | 2.1500 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 293,700 |
20 Jan 2023 | 2.0500 | 2.1300 | 2.0000 | 2.1100 | 2.1100 | 170,100 |
19 Jan 2023 | 2.1400 | 2.1700 | 2.0300 | 2.0400 | 2.0400 | 318,900 |
18 Jan 2023 | 2.3700 | 2.4500 | 2.0800 | 2.1300 | 2.1300 | 665,300 |
17 Jan 2023 | 2.3900 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 183,500 |
13 Jan 2023 | 2.3900 | 2.4800 | 2.3700 | 2.4000 | 2.4000 | 484,400 |
12 Jan 2023 | 2.2800 | 2.4200 | 2.2500 | 2.4200 | 2.4200 | 174,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |