Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 2.2200 | 2.2800 | 2.2200 | 2.2300 | 2.2300 | 4,100 |
Jun 02, 2023 | 2.3200 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 31,700 |
Jun 01, 2023 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 5,600 |
May 31, 2023 | 2.2500 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 4,000 |
May 30, 2023 | 2.3300 | 2.3300 | 2.2400 | 2.3100 | 2.3100 | 26,700 |
May 29, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2,000 |
May 26, 2023 | 2.3400 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 13,100 |
May 25, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.3100 | 2.3100 | 15,000 |
May 24, 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 28,800 |
May 23, 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 152,500 |
May 19, 2023 | 2.3400 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 95,300 |
May 18, 2023 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 18,800 |
May 17, 2023 | 2.2700 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 21,100 |
May 16, 2023 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 15,000 |
May 15, 2023 | 2.3400 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 61,200 |
May 12, 2023 | 2.3300 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 23,100 |
May 11, 2023 | 2.3400 | 2.3400 | 2.2400 | 2.3400 | 2.3400 | 29,300 |
May 10, 2023 | 2.3300 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 93,400 |
May 09, 2023 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | 2.3100 | 94,500 |
May 08, 2023 | 2.3100 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 24,900 |
May 05, 2023 | 2.2900 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 16,800 |
May 04, 2023 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 3,300 |
May 03, 2023 | 2.3000 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 37,000 |
May 02, 2023 | 2.2300 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 25,700 |
May 01, 2023 | 2.2400 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 15,900 |
Apr 28, 2023 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 5,800 |
Apr 27, 2023 | 2.3000 | 2.3800 | 2.2200 | 2.3200 | 2.3200 | 71,000 |
Apr 26, 2023 | 2.3800 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 54,600 |
Apr 25, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 15,500 |
Apr 24, 2023 | 2.5000 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 43,000 |
Apr 21, 2023 | 2.4900 | 2.4900 | 2.3800 | 2.4800 | 2.4800 | 18,100 |
Apr 20, 2023 | 2.4900 | 2.4900 | 2.4500 | 2.4800 | 2.4800 | 8,900 |
Apr 19, 2023 | 2.5500 | 2.5500 | 2.4700 | 2.4800 | 2.4800 | 33,300 |
Apr 18, 2023 | 2.5500 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 15,600 |
Apr 17, 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 31,300 |
Apr 14, 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 27,800 |
Apr 13, 2023 | 2.5200 | 2.5500 | 2.4800 | 2.5200 | 2.5200 | 13,500 |
Apr 12, 2023 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 18,600 |
Apr 11, 2023 | 2.5000 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 106,200 |
Apr 10, 2023 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 12,000 |
Apr 06, 2023 | 2.6000 | 2.6100 | 2.4600 | 2.4600 | 2.4600 | 50,200 |
Apr 05, 2023 | 2.6800 | 2.6800 | 2.5500 | 2.5800 | 2.5800 | 30,600 |
Apr 04, 2023 | 2.7300 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 54,800 |
Apr 03, 2023 | 2.7300 | 2.7300 | 2.6800 | 2.7300 | 2.7300 | 76,200 |
Mar 31, 2023 | 2.6700 | 2.7300 | 2.6600 | 2.7300 | 2.7300 | 152,000 |
Mar 30, 2023 | 2.6500 | 2.6900 | 2.5600 | 2.6500 | 2.6500 | 56,000 |
Mar 29, 2023 | 2.6500 | 2.7300 | 2.5700 | 2.6100 | 2.6100 | 39,800 |
Mar 28, 2023 | 2.6200 | 2.6200 | 2.5600 | 2.6200 | 2.6200 | 74,400 |
Mar 27, 2023 | 2.6000 | 2.6200 | 2.4700 | 2.6200 | 2.6200 | 269,800 |
Mar 24, 2023 | 2.5500 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 255,900 |
Mar 23, 2023 | 2.5500 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 85,900 |
Mar 22, 2023 | 2.4700 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 34,900 |
Mar 21, 2023 | 2.5000 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 49,600 |
Mar 20, 2023 | 2.4300 | 2.5000 | 2.3700 | 2.5000 | 2.5000 | 29,400 |
Mar 17, 2023 | 2.5000 | 2.5200 | 2.3600 | 2.4500 | 2.4500 | 50,800 |
Mar 16, 2023 | 2.5300 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 37,500 |
Mar 15, 2023 | 2.6400 | 2.6400 | 2.3500 | 2.5200 | 2.5200 | 90,400 |
Mar 14, 2023 | 2.6200 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 11,700 |
Mar 13, 2023 | 2.5000 | 2.6300 | 2.3500 | 2.6000 | 2.6000 | 92,500 |
Mar 10, 2023 | 2.6400 | 2.6400 | 2.5200 | 2.5400 | 2.5400 | 2,149,800 |
Mar 09, 2023 | 2.7700 | 2.7900 | 2.6400 | 2.7700 | 2.7700 | 77,200 |
Mar 08, 2023 | 2.6500 | 2.7600 | 2.5600 | 2.7000 | 2.7000 | 151,000 |
Mar 07, 2023 | 2.6200 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 110,800 |
Mar 06, 2023 | 2.5600 | 2.5800 | 2.5100 | 2.5800 | 2.5800 | 134,700 |
Mar 03, 2023 | 2.5500 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 83,800 |
Mar 02, 2023 | 2.5700 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 112,500 |
Mar 01, 2023 | 2.6000 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 152,600 |
Feb 28, 2023 | 2.5500 | 2.5900 | 2.5200 | 2.5600 | 2.5600 | 92,300 |
Feb 27, 2023 | 2.6300 | 2.6300 | 2.5300 | 2.5500 | 2.5500 | 71,800 |
Feb 24, 2023 | 2.6800 | 2.6800 | 2.5400 | 2.6000 | 2.6000 | 132,700 |
Feb 23, 2023 | 2.7000 | 2.7000 | 2.5900 | 2.6600 | 2.6600 | 114,000 |
Feb 22, 2023 | 2.7700 | 2.7700 | 2.6200 | 2.6300 | 2.6300 | 83,300 |
Feb 21, 2023 | 2.8200 | 2.8200 | 2.6600 | 2.7200 | 2.7200 | 117,600 |
Feb 17, 2023 | 2.8500 | 2.9200 | 2.7900 | 2.8200 | 2.8200 | 108,100 |
Feb 16, 2023 | 2.9400 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 117,700 |
Feb 15, 2023 | 3.0400 | 3.0400 | 2.8700 | 2.9900 | 2.9900 | 81,100 |
Feb 14, 2023 | 2.9700 | 3.0500 | 2.8800 | 3.0100 | 3.0100 | 163,000 |
Feb 13, 2023 | 3.0500 | 3.0500 | 2.8800 | 2.8900 | 2.8900 | 139,900 |
Feb 10, 2023 | 3.3800 | 3.3800 | 3.0900 | 3.1700 | 3.1700 | 145,500 |
Feb 09, 2023 | 3.5500 | 3.5500 | 3.3400 | 3.4400 | 3.4400 | 130,200 |
Feb 08, 2023 | 3.5400 | 3.6200 | 3.3800 | 3.5800 | 3.5800 | 172,200 |
Feb 07, 2023 | 3.3300 | 3.4800 | 3.2100 | 3.4800 | 3.4800 | 130,600 |
Feb 06, 2023 | 3.2400 | 3.2600 | 3.0900 | 3.2400 | 3.2400 | 124,800 |
Feb 03, 2023 | 3.0200 | 3.1300 | 2.9300 | 3.1300 | 3.1300 | 149,400 |
Feb 02, 2023 | 3.1300 | 3.2100 | 3.0200 | 3.1400 | 3.1400 | 182,800 |
Feb 01, 2023 | 3.0700 | 3.0900 | 2.8600 | 2.9800 | 2.9800 | 245,400 |
Jan 31, 2023 | 3.0000 | 3.1300 | 2.9600 | 3.0200 | 3.0200 | 178,000 |
Jan 30, 2023 | 2.9800 | 2.9800 | 2.7900 | 2.9100 | 2.9100 | 276,800 |
Jan 27, 2023 | 2.8400 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 209,400 |
Jan 26, 2023 | 2.8000 | 2.8000 | 2.6600 | 2.7600 | 2.7600 | 469,500 |
Jan 25, 2023 | 2.5200 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 102,700 |
Jan 24, 2023 | 2.6700 | 2.6800 | 2.5000 | 2.5300 | 2.5300 | 284,300 |
Jan 23, 2023 | 2.7000 | 2.7500 | 2.6600 | 2.7300 | 2.7300 | 62,300 |
Jan 20, 2023 | 2.5900 | 2.7400 | 2.5900 | 2.7400 | 2.7400 | 22,800 |
Jan 19, 2023 | 2.7100 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 179,300 |
Jan 18, 2023 | 2.9100 | 2.9100 | 2.6600 | 2.7000 | 2.7000 | 135,200 |
Jan 17, 2023 | 2.9800 | 2.9800 | 2.7500 | 2.8600 | 2.8600 | 100,000 |
Jan 16, 2023 | 3.0000 | 3.0800 | 2.8200 | 2.9200 | 2.9200 | 70,900 |
Jan 13, 2023 | 2.8500 | 2.9300 | 2.7900 | 2.9000 | 2.9000 | 158,900 |
Jan 12, 2023 | 2.7000 | 3.0300 | 2.6200 | 2.8000 | 2.8000 | 808,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |