Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 1.9000 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 9,200 |
07 Jun 2023 | 1.9800 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 3,800 |
06 Jun 2023 | 2.0200 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 3,700 |
05 Jun 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 10,000 |
02 Jun 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 11,400 |
01 Jun 2023 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 18,000 |
31 May 2023 | 1.8400 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 26,000 |
30 May 2023 | 1.9500 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 12,600 |
29 May 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 200 |
26 May 2023 | 1.9300 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 11,700 |
25 May 2023 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 13,300 |
24 May 2023 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 5,600 |
23 May 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 1,300 |
19 May 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 2,200 |
18 May 2023 | 2.0300 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 1,700 |
17 May 2023 | 1.9800 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 1,400 |
16 May 2023 | 2.0900 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 10,600 |
15 May 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 3,600 |
12 May 2023 | 2.1400 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 22,600 |
11 May 2023 | 2.1500 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 5,100 |
10 May 2023 | 2.2300 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 24,400 |
09 May 2023 | 2.3300 | 2.3300 | 2.2600 | 2.3000 | 2.3000 | 18,500 |
08 May 2023 | 2.2800 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 2,700 |
05 May 2023 | 2.2400 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 2,600 |
04 May 2023 | 2.2400 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 24,100 |
03 May 2023 | 2.1800 | 2.3200 | 2.1800 | 2.3200 | 2.3200 | 10,500 |
02 May 2023 | 2.1100 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 10,900 |
01 May 2023 | 2.1500 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 1,300 |
28 Apr 2023 | 2.1400 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 10,300 |
27 Apr 2023 | 2.2000 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 20,600 |
26 Apr 2023 | 2.2400 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 10,400 |
25 Apr 2023 | 2.3300 | 2.3300 | 2.1900 | 2.2100 | 2.2100 | 15,600 |
24 Apr 2023 | 2.3400 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 46,600 |
21 Apr 2023 | 2.2900 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 31,200 |
20 Apr 2023 | 2.3000 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 42,300 |
19 Apr 2023 | 2.2700 | 2.3000 | 2.2300 | 2.2800 | 2.2800 | 27,900 |
18 Apr 2023 | 2.3400 | 2.3600 | 2.2400 | 2.2800 | 2.2800 | 66,900 |
17 Apr 2023 | 2.2600 | 2.4100 | 2.1900 | 2.4100 | 2.4100 | 141,200 |
14 Apr 2023 | 2.2700 | 2.2900 | 2.1900 | 2.2600 | 2.2600 | 24,100 |
13 Apr 2023 | 2.1000 | 2.2700 | 2.1000 | 2.2700 | 2.2700 | 48,800 |
12 Apr 2023 | 2.0500 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 13,400 |
11 Apr 2023 | 2.0100 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 24,400 |
10 Apr 2023 | 2.0100 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 5,000 |
06 Apr 2023 | 1.9900 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 23,400 |
05 Apr 2023 | 2.0100 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 14,600 |
04 Apr 2023 | 1.9300 | 2.0400 | 1.8900 | 2.0000 | 2.0000 | 51,300 |
03 Apr 2023 | 1.8900 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 27,700 |
31 Mar 2023 | 1.9600 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 26,900 |
30 Mar 2023 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 4,700 |
29 Mar 2023 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 9,900 |
28 Mar 2023 | 1.8900 | 1.9600 | 1.8900 | 1.9400 | 1.9400 | 14,600 |
27 Mar 2023 | 1.8700 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 14,100 |
24 Mar 2023 | 1.9100 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 22,400 |
23 Mar 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 6,000 |
22 Mar 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 14,900 |
21 Mar 2023 | 1.9000 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 8,800 |
20 Mar 2023 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 12,500 |
17 Mar 2023 | 1.8600 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 75,200 |
16 Mar 2023 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 6,400 |
15 Mar 2023 | 2.0000 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 9,400 |
14 Mar 2023 | 2.0100 | 2.0100 | 1.8800 | 1.9400 | 1.9400 | 34,300 |
13 Mar 2023 | 1.9300 | 2.0100 | 1.9200 | 2.0100 | 2.0100 | 20,200 |
10 Mar 2023 | 1.8900 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 16,400 |
09 Mar 2023 | 1.8800 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 8,400 |
08 Mar 2023 | 1.9400 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 10,900 |
07 Mar 2023 | 1.9900 | 1.9900 | 1.8800 | 1.9600 | 1.9600 | 14,300 |
06 Mar 2023 | 2.0000 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 15,300 |
03 Mar 2023 | 1.9400 | 2.0400 | 1.9400 | 2.0100 | 2.0100 | 20,200 |
02 Mar 2023 | 1.9900 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 27,500 |
01 Mar 2023 | 1.9500 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 14,400 |
28 Feb 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 5,000 |
27 Feb 2023 | 1.8600 | 1.9700 | 1.8600 | 1.9400 | 1.9400 | 33,600 |
24 Feb 2023 | 1.9100 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 22,900 |
23 Feb 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | 5,700 |
22 Feb 2023 | 1.9900 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 18,600 |
21 Feb 2023 | 2.0100 | 2.0100 | 1.9200 | 1.9400 | 1.9400 | 7,400 |
17 Feb 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 21,800 |
16 Feb 2023 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 7,400 |
15 Feb 2023 | 1.8900 | 2.0100 | 1.8900 | 2.0000 | 2.0000 | 8,700 |
14 Feb 2023 | 1.9300 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 34,500 |
13 Feb 2023 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 17,500 |
10 Feb 2023 | 2.0400 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 31,100 |
09 Feb 2023 | 2.1400 | 2.1400 | 2.0100 | 2.0400 | 2.0400 | 19,900 |
08 Feb 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 22,900 |
07 Feb 2023 | 2.0400 | 2.1300 | 2.0000 | 2.1300 | 2.1300 | 44,700 |
06 Feb 2023 | 2.0600 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 19,100 |
03 Feb 2023 | 2.0900 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 46,200 |
02 Feb 2023 | 2.1700 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 37,200 |
01 Feb 2023 | 2.1400 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 42,800 |
31 Jan 2023 | 2.1800 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 16,000 |
30 Jan 2023 | 2.1800 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 16,100 |
27 Jan 2023 | 2.2100 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 47,200 |
26 Jan 2023 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 15,800 |
25 Jan 2023 | 2.2400 | 2.3100 | 2.2400 | 2.2900 | 2.2900 | 70,900 |
24 Jan 2023 | 2.1600 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 97,500 |
23 Jan 2023 | 2.1600 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 44,800 |
20 Jan 2023 | 2.1400 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 38,700 |
19 Jan 2023 | 2.1400 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 18,200 |
18 Jan 2023 | 2.2600 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 61,200 |
17 Jan 2023 | 2.2300 | 2.2600 | 2.1400 | 2.2100 | 2.2100 | 35,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |