Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9700 | 1.9700 | 700 |
May 29, 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 1,700 |
May 26, 2023 | 2.0200 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 4,900 |
May 25, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 4,800 |
May 24, 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 700 |
May 23, 2023 | 2.1300 | 2.1300 | 2.0300 | 2.0600 | 2.0600 | 12,400 |
May 19, 2023 | 2.1900 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 6,700 |
May 18, 2023 | 2.1600 | 2.2900 | 2.1600 | 2.2000 | 2.2000 | 3,600 |
May 17, 2023 | 2.0900 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 1,600 |
May 16, 2023 | 2.1100 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 600 |
May 15, 2023 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 2,400 |
May 12, 2023 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 300 |
May 11, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
May 10, 2023 | 2.1700 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 1,200 |
May 09, 2023 | 2.2000 | 2.2500 | 2.1600 | 2.2000 | 2.2000 | 2,300 |
May 08, 2023 | 2.1700 | 2.2700 | 2.1700 | 2.2400 | 2.2400 | 2,600 |
May 05, 2023 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 3,000 |
May 04, 2023 | 2.2500 | 2.2500 | 2.0900 | 2.0900 | 2.0900 | 6,400 |
May 03, 2023 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 2,200 |
May 02, 2023 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 1,500 |
May 01, 2023 | 2.4500 | 2.4500 | 2.3900 | 2.4300 | 2.4300 | 1,700 |
Apr 28, 2023 | 2.5100 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 1,400 |
Apr 27, 2023 | 2.4600 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 11,400 |
Apr 26, 2023 | 2.4800 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 4,200 |
Apr 25, 2023 | 2.6400 | 2.6400 | 2.4400 | 2.4400 | 2.4400 | 12,400 |
Apr 24, 2023 | 2.7200 | 2.7200 | 2.6400 | 2.6700 | 2.6700 | 7,200 |
Apr 21, 2023 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 200 |
Apr 20, 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 600 |
Apr 19, 2023 | 2.7400 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 1,100 |
Apr 18, 2023 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 1,700 |
Apr 17, 2023 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 1,100 |
Apr 14, 2023 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 6,400 |
Apr 13, 2023 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 800 |
Apr 12, 2023 | 2.8800 | 2.8800 | 2.7700 | 2.7700 | 2.7700 | 3,500 |
Apr 11, 2023 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | 2,600 |
Apr 10, 2023 | 2.8900 | 2.8900 | 2.7900 | 2.7900 | 2.7900 | 6,600 |
Apr 06, 2023 | 2.8700 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | 400 |
Apr 05, 2023 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 2,300 |
Apr 04, 2023 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 6,600 |
Apr 03, 2023 | 2.8800 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 6,800 |
Mar 31, 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 600 |
Mar 30, 2023 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | 2.8200 | 4,200 |
Mar 29, 2023 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 1,300 |
Mar 28, 2023 | 2.9300 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 3,100 |
Mar 27, 2023 | 3.0300 | 3.0300 | 2.9100 | 2.9300 | 2.9300 | 9,500 |
Mar 24, 2023 | 2.9200 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 4,900 |
Mar 23, 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 500 |
Mar 22, 2023 | 2.9900 | 3.0500 | 2.9500 | 2.9800 | 2.9800 | 12,300 |
Mar 21, 2023 | 2.9800 | 3.0700 | 2.9700 | 2.9800 | 2.9800 | 5,400 |
Mar 20, 2023 | 2.9800 | 3.1000 | 2.9400 | 3.1000 | 3.1000 | 13,200 |
Mar 17, 2023 | 3.0000 | 3.1000 | 2.9500 | 2.9800 | 2.9800 | 16,500 |
Mar 16, 2023 | 3.0600 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 17,400 |
Mar 15, 2023 | 3.2100 | 3.2100 | 3.0000 | 3.0300 | 3.0300 | 11,700 |
Mar 14, 2023 | 3.3400 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | 22,600 |
Mar 13, 2023 | 3.2600 | 3.4500 | 3.2600 | 3.3400 | 3.3400 | 1,100 |
Mar 10, 2023 | 3.2400 | 3.2400 | 3.1600 | 3.2300 | 3.2300 | 1,800 |
Mar 09, 2023 | 3.3000 | 3.3300 | 3.1900 | 3.2200 | 3.2200 | 2,100 |
Mar 08, 2023 | 3.5000 | 3.5500 | 3.4400 | 3.4600 | 3.4600 | 6,100 |
Mar 07, 2023 | 3.7600 | 3.7600 | 3.4600 | 3.5200 | 3.5200 | 17,500 |
Mar 06, 2023 | 3.6300 | 3.7500 | 3.6100 | 3.7100 | 3.7100 | 12,200 |
Mar 03, 2023 | 3.6000 | 3.6700 | 3.5500 | 3.6300 | 3.6300 | 3,200 |
Mar 02, 2023 | 3.4100 | 3.5800 | 3.3800 | 3.5500 | 3.5500 | 4,600 |
Mar 01, 2023 | 3.4700 | 3.4700 | 3.2200 | 3.3800 | 3.3800 | 2,400 |
Feb 28, 2023 | 3.1700 | 3.4800 | 3.1400 | 3.4800 | 3.4800 | 5,100 |
Feb 27, 2023 | 3.2000 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 600 |
Feb 24, 2023 | 3.2800 | 3.3700 | 3.2200 | 3.2200 | 3.2200 | 2,800 |
Feb 23, 2023 | 3.3800 | 3.3800 | 3.2800 | 3.3100 | 3.3100 | 600 |
Feb 22, 2023 | 3.3500 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 400 |
Feb 21, 2023 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3800 | 700 |
Feb 17, 2023 | 3.3900 | 3.4100 | 3.3500 | 3.3900 | 3.3900 | 2,400 |
Feb 16, 2023 | 3.3600 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 1,500 |
Feb 15, 2023 | 3.2700 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 7,500 |
Feb 14, 2023 | 3.3100 | 3.3500 | 3.3100 | 3.3400 | 3.3400 | 1,000 |
Feb 13, 2023 | 3.2900 | 3.3600 | 3.2900 | 3.3400 | 3.3400 | 3,100 |
Feb 10, 2023 | 3.3600 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 2,100 |
Feb 09, 2023 | 3.3600 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 600 |
Feb 08, 2023 | 3.3400 | 3.4500 | 3.3400 | 3.4500 | 3.4500 | 700 |
Feb 07, 2023 | 3.4500 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 1,300 |
Feb 06, 2023 | 3.5100 | 3.5100 | 3.4700 | 3.4900 | 3.4900 | 1,100 |
Feb 03, 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 800 |
Feb 02, 2023 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 1,100 |
Feb 01, 2023 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 700 |
Jan 31, 2023 | 3.4600 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 900 |
Jan 30, 2023 | 3.4500 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 4,200 |
Jan 27, 2023 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 2,400 |
Jan 26, 2023 | 3.6200 | 3.6200 | 3.5200 | 3.5600 | 3.5600 | 1,100 |
Jan 25, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 200 |
Jan 24, 2023 | 3.5600 | 3.5900 | 3.5600 | 3.5800 | 3.5800 | 400 |
Jan 23, 2023 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 600 |
Jan 20, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 100 |
Jan 19, 2023 | 3.5400 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 1,100 |
Jan 18, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 100 |
Jan 17, 2023 | 3.6300 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 500 |
Jan 16, 2023 | 3.5000 | 3.5100 | 3.4600 | 3.5100 | 3.5100 | 1,800 |
Jan 13, 2023 | 3.6900 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 200 |
Jan 12, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
Jan 11, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 400 |
Jan 10, 2023 | 3.5400 | 3.6200 | 3.5400 | 3.5900 | 3.5900 | 500 |
Jan 09, 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 1,100 |
Jan 06, 2023 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | 3.5400 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |