Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 1.7800 | 1.8350 | 1.7400 | 1.7900 | 1.7900 | 826,280 |
May 30, 2023 | 1.8000 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 487,500 |
May 26, 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 553,600 |
May 25, 2023 | 1.8100 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 596,100 |
May 24, 2023 | 1.9000 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 895,600 |
May 23, 2023 | 1.9600 | 2.0600 | 1.8600 | 1.8800 | 1.8800 | 1,449,700 |
May 22, 2023 | 1.9000 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 503,800 |
May 19, 2023 | 1.8700 | 1.9750 | 1.8700 | 1.8800 | 1.8800 | 572,400 |
May 18, 2023 | 1.9000 | 1.9200 | 1.8250 | 1.8600 | 1.8600 | 814,600 |
May 17, 2023 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 545,400 |
May 16, 2023 | 2.0000 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 535,900 |
May 15, 2023 | 1.8900 | 2.0750 | 1.8900 | 2.0000 | 2.0000 | 927,000 |
May 12, 2023 | 1.9800 | 2.0000 | 1.8950 | 1.9000 | 1.9000 | 438,300 |
May 11, 2023 | 2.0000 | 2.0200 | 1.9300 | 1.9600 | 1.9600 | 599,800 |
May 10, 2023 | 1.9800 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 658,400 |
May 09, 2023 | 2.0000 | 2.0800 | 1.9300 | 1.9600 | 1.9600 | 697,600 |
May 08, 2023 | 2.0000 | 2.0200 | 1.9600 | 2.0100 | 2.0100 | 669,800 |
May 05, 2023 | 1.9800 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 570,800 |
May 04, 2023 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 573,300 |
May 03, 2023 | 1.9200 | 1.9550 | 1.8650 | 1.9000 | 1.9000 | 545,900 |
May 02, 2023 | 1.9600 | 2.0100 | 1.8700 | 1.8900 | 1.8900 | 859,100 |
May 01, 2023 | 1.9000 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 471,100 |
Apr 28, 2023 | 1.8700 | 1.9850 | 1.8400 | 1.9100 | 1.9100 | 729,300 |
Apr 27, 2023 | 1.8800 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 865,700 |
Apr 26, 2023 | 1.8600 | 1.9250 | 1.7650 | 1.8700 | 1.8700 | 976,500 |
Apr 25, 2023 | 1.9500 | 1.9600 | 1.8500 | 1.8600 | 1.8600 | 759,700 |
Apr 24, 2023 | 2.1300 | 2.1650 | 1.9400 | 1.9700 | 1.9700 | 1,451,200 |
Apr 21, 2023 | 2.2500 | 2.2500 | 2.1400 | 2.1700 | 2.1700 | 1,684,600 |
Apr 20, 2023 | 2.0500 | 2.2470 | 2.0310 | 2.1900 | 2.1900 | 2,600,700 |
Apr 19, 2023 | 2.0400 | 2.0800 | 1.8600 | 2.0500 | 2.0500 | 2,064,600 |
Apr 18, 2023 | 1.9900 | 2.0500 | 1.8420 | 2.0100 | 2.0100 | 1,633,400 |
Apr 17, 2023 | 1.8800 | 1.9950 | 1.8700 | 1.9500 | 1.9500 | 845,500 |
Apr 14, 2023 | 2.0100 | 2.0700 | 1.8550 | 1.8800 | 1.8800 | 1,447,600 |
Apr 13, 2023 | 1.8200 | 2.0500 | 1.8000 | 2.0000 | 2.0000 | 1,848,700 |
Apr 12, 2023 | 1.8860 | 1.9100 | 1.7700 | 1.8200 | 1.8200 | 1,387,500 |
Apr 11, 2023 | 1.7600 | 1.8410 | 1.7350 | 1.7800 | 1.7800 | 1,389,400 |
Apr 10, 2023 | 1.7700 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 946,800 |
Apr 06, 2023 | 1.7000 | 1.7800 | 1.6400 | 1.7800 | 1.7800 | 1,147,300 |
Apr 05, 2023 | 1.7600 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 706,800 |
Apr 04, 2023 | 1.9500 | 1.9500 | 1.6800 | 1.7600 | 1.7600 | 1,692,500 |
Apr 03, 2023 | 1.9050 | 1.9300 | 1.7750 | 1.9000 | 1.9000 | 2,424,200 |
Mar 31, 2023 | 1.7300 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 4,340,200 |
Mar 30, 2023 | 1.6500 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 2,747,100 |
Mar 29, 2023 | 1.3980 | 1.6200 | 1.3800 | 1.5900 | 1.5900 | 3,141,200 |
Mar 28, 2023 | 1.4000 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 1,791,700 |
Mar 27, 2023 | 1.2900 | 1.4000 | 1.2680 | 1.3700 | 1.3700 | 1,269,800 |
Mar 24, 2023 | 1.2000 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 960,100 |
Mar 23, 2023 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 662,400 |
Mar 22, 2023 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 698,300 |
Mar 21, 2023 | 1.2300 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 673,200 |
Mar 20, 2023 | 1.2200 | 1.2450 | 1.1600 | 1.1900 | 1.1900 | 962,300 |
Mar 17, 2023 | 1.2400 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 868,900 |
Mar 16, 2023 | 1.2100 | 1.2500 | 1.1620 | 1.2500 | 1.2500 | 767,300 |
Mar 15, 2023 | 1.1800 | 1.2450 | 1.1400 | 1.2300 | 1.2300 | 949,600 |
Mar 14, 2023 | 1.2600 | 1.3000 | 1.1500 | 1.1800 | 1.1800 | 1,524,800 |
Mar 13, 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 1,702,900 |
Mar 10, 2023 | 1.3700 | 1.3830 | 1.3050 | 1.3300 | 1.3300 | 1,062,200 |
Mar 09, 2023 | 1.4800 | 1.4900 | 1.3250 | 1.3750 | 1.3750 | 1,545,200 |
Mar 08, 2023 | 1.5200 | 1.5250 | 1.4300 | 1.4800 | 1.4800 | 615,300 |
Mar 07, 2023 | 1.5600 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 1,096,300 |
Mar 06, 2023 | 1.5700 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 920,400 |
Mar 03, 2023 | 1.5500 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 1,092,400 |
Mar 02, 2023 | 1.5800 | 1.6050 | 1.5400 | 1.5500 | 1.5500 | 879,000 |
Mar 01, 2023 | 1.6900 | 1.6900 | 1.5600 | 1.6100 | 1.6100 | 1,216,000 |
Feb 28, 2023 | 1.6700 | 1.6950 | 1.5800 | 1.6800 | 1.6800 | 1,227,400 |
Feb 27, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 829,400 |
Feb 24, 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 789,300 |
Feb 23, 2023 | 1.7800 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 774,300 |
Feb 22, 2023 | 1.7700 | 1.7700 | 1.6800 | 1.7400 | 1.7400 | 900,100 |
Feb 21, 2023 | 1.9000 | 1.9000 | 1.7300 | 1.7300 | 1.7300 | 754,600 |
Feb 17, 2023 | 1.8100 | 1.9150 | 1.8000 | 1.8900 | 1.8900 | 664,800 |
Feb 16, 2023 | 1.8000 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 400,500 |
Feb 15, 2023 | 1.7700 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 710,100 |
Feb 14, 2023 | 1.7900 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 710,900 |
Feb 13, 2023 | 1.7800 | 1.8050 | 1.7100 | 1.7900 | 1.7900 | 798,700 |
Feb 10, 2023 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 967,500 |
Feb 09, 2023 | 1.8400 | 1.8950 | 1.7400 | 1.7600 | 1.7600 | 1,364,300 |
Feb 08, 2023 | 1.8900 | 1.9050 | 1.7900 | 1.8100 | 1.8100 | 1,151,900 |
Feb 07, 2023 | 1.9500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 1,220,500 |
Feb 06, 2023 | 1.8800 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 2,300,600 |
Feb 03, 2023 | 1.9800 | 1.9800 | 1.8200 | 1.8700 | 1.8700 | 1,549,700 |
Feb 02, 2023 | 1.8700 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 1,938,400 |
Feb 01, 2023 | 1.7700 | 1.8700 | 1.7330 | 1.8400 | 1.8400 | 1,098,800 |
Jan 31, 2023 | 1.7300 | 1.7900 | 1.7150 | 1.7800 | 1.7800 | 778,900 |
Jan 30, 2023 | 1.8200 | 1.8700 | 1.7200 | 1.7400 | 1.7400 | 1,158,100 |
Jan 27, 2023 | 1.8100 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 1,213,800 |
Jan 26, 2023 | 1.8900 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 839,200 |
Jan 25, 2023 | 1.9300 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 1,030,300 |
Jan 24, 2023 | 1.8900 | 1.9550 | 1.8800 | 1.9100 | 1.9100 | 1,560,600 |
Jan 23, 2023 | 1.9300 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 2,284,100 |
Jan 20, 2023 | 1.9500 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 1,225,700 |
Jan 19, 2023 | 1.9700 | 2.0350 | 1.9000 | 1.9500 | 1.9500 | 1,048,400 |
Jan 18, 2023 | 1.9700 | 2.0300 | 1.8800 | 2.0100 | 2.0100 | 2,208,400 |
Jan 17, 2023 | 1.9000 | 1.9800 | 1.7550 | 1.9400 | 1.9400 | 2,409,400 |
Jan 13, 2023 | 1.8000 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 1,692,200 |
Jan 12, 2023 | 1.7500 | 1.8600 | 1.6800 | 1.8300 | 1.8300 | 3,699,600 |
Jan 11, 2023 | 1.8000 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 1,642,200 |
Jan 10, 2023 | 1.7100 | 1.8050 | 1.6300 | 1.7500 | 1.7500 | 3,961,900 |
Jan 09, 2023 | 1.8500 | 1.8600 | 1.6250 | 1.6500 | 1.6500 | 3,388,400 |
Jan 06, 2023 | 1.5000 | 2.0000 | 1.4500 | 1.8200 | 1.8200 | 7,928,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |