Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 26,400 |
Jun 06, 2023 | 1.5000 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 113,600 |
Jun 05, 2023 | 1.5700 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 13,100 |
Jun 02, 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 33,600 |
Jun 01, 2023 | 1.6000 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 46,700 |
May 31, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 18,500 |
May 30, 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 16,900 |
May 26, 2023 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 18,900 |
May 25, 2023 | 1.5600 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 63,500 |
May 24, 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 5,300 |
May 23, 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 7,900 |
May 22, 2023 | 1.6200 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 22,600 |
May 19, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 13,800 |
May 18, 2023 | 1.6100 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 44,900 |
May 17, 2023 | 1.6300 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 70,500 |
May 16, 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 44,500 |
May 15, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 2,300 |
May 12, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 5,700 |
May 11, 2023 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 3,800 |
May 10, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 2,700 |
May 09, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 6,000 |
May 08, 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 2,000 |
May 05, 2023 | 1.6900 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 4,400 |
May 04, 2023 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 10,600 |
May 03, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 30,800 |
May 02, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 6,000 |
May 01, 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 4,300 |
Apr 28, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 2,700 |
Apr 27, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 1,000 |
Apr 26, 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 600 |
Apr 25, 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 9,700 |
Apr 24, 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 4,000 |
Apr 21, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 3,100 |
Apr 20, 2023 | 1.7600 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 11,000 |
Apr 19, 2023 | 1.7500 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 60,000 |
Apr 18, 2023 | 1.7500 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 8,900 |
Apr 17, 2023 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 2,300 |
Apr 14, 2023 | 1.7600 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 7,000 |
Apr 13, 2023 | 1.6500 | 1.7800 | 1.6500 | 1.7100 | 1.7100 | 30,100 |
Apr 12, 2023 | 1.6500 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 61,300 |
Apr 11, 2023 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 6,300 |
Apr 10, 2023 | 1.8400 | 1.8400 | 1.6800 | 1.7200 | 1.7200 | 36,200 |
Apr 06, 2023 | 1.8500 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 3,700 |
Apr 05, 2023 | 1.8200 | 1.8600 | 1.7300 | 1.8500 | 1.8500 | 7,500 |
Apr 04, 2023 | 1.7300 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 51,300 |
Apr 03, 2023 | 1.7100 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 28,300 |
Mar 31, 2023 | 1.6800 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 3,100 |
Mar 30, 2023 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 4,100 |
Mar 29, 2023 | 1.6800 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 14,600 |
Mar 28, 2023 | 1.7300 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 4,100 |
Mar 27, 2023 | 1.7100 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 6,100 |
Mar 24, 2023 | 1.7300 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 4,300 |
Mar 23, 2023 | 1.7700 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 3,300 |
Mar 22, 2023 | 1.8200 | 1.8800 | 1.7100 | 1.7600 | 1.7600 | 14,300 |
Mar 21, 2023 | 1.7200 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 5,100 |
Mar 20, 2023 | 1.7000 | 1.8500 | 1.6800 | 1.7000 | 1.7000 | 29,000 |
Mar 17, 2023 | 1.8100 | 1.8400 | 1.6600 | 1.6600 | 1.6600 | 28,000 |
Mar 16, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 12,200 |
Mar 15, 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 14,100 |
Mar 14, 2023 | 1.7700 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 14,900 |
Mar 13, 2023 | 1.8300 | 1.8700 | 1.6600 | 1.7100 | 1.7100 | 37,900 |
Mar 10, 2023 | 1.9400 | 1.9400 | 1.7000 | 1.7300 | 1.7300 | 29,500 |
Mar 09, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 9,800 |
Mar 08, 2023 | 1.7600 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 37,600 |
Mar 07, 2023 | 1.7700 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 16,600 |
Mar 06, 2023 | 1.7300 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 15,200 |
Mar 03, 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 5,000 |
Mar 02, 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 4,000 |
Mar 01, 2023 | 1.5700 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 12,800 |
Feb 28, 2023 | 1.5500 | 1.6400 | 1.5500 | 1.6100 | 1.6100 | 90,500 |
Feb 27, 2023 | 1.6200 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 32,700 |
Feb 24, 2023 | 1.6300 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 35,300 |
Feb 23, 2023 | 1.6500 | 1.7100 | 1.5800 | 1.6300 | 1.6300 | 121,600 |
Feb 22, 2023 | 1.7000 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 15,500 |
Feb 21, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 14,600 |
Feb 17, 2023 | 1.6600 | 1.7700 | 1.6600 | 1.7700 | 1.7700 | 12,100 |
Feb 16, 2023 | 1.6500 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 10,200 |
Feb 15, 2023 | 1.6700 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 26,000 |
Feb 14, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 3,200 |
Feb 13, 2023 | 1.6900 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 17,000 |
Feb 10, 2023 | 1.6700 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 13,500 |
Feb 09, 2023 | 1.6900 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 12,800 |
Feb 08, 2023 | 1.7400 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 19,700 |
Feb 07, 2023 | 1.7700 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 31,900 |
Feb 06, 2023 | 1.7000 | 1.9000 | 1.7000 | 1.7100 | 1.7100 | 168,900 |
Feb 03, 2023 | 1.7300 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 35,400 |
Feb 02, 2023 | 1.8900 | 1.8900 | 1.7000 | 1.7200 | 1.7200 | 29,100 |
Feb 01, 2023 | 1.8500 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 18,500 |
Jan 31, 2023 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 2,400 |
Jan 30, 2023 | 1.7800 | 1.7900 | 1.6600 | 1.7000 | 1.7000 | 15,300 |
Jan 27, 2023 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 6,200 |
Jan 26, 2023 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 56,400 |
Jan 25, 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 10,600 |
Jan 24, 2023 | 1.6900 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 13,800 |
Jan 23, 2023 | 1.7500 | 1.8300 | 1.6700 | 1.6700 | 1.6700 | 16,200 |
Jan 20, 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 3,200 |
Jan 19, 2023 | 1.7800 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 21,100 |
Jan 18, 2023 | 1.7500 | 1.8200 | 1.7100 | 1.7100 | 1.7100 | 20,700 |
Jan 17, 2023 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 5,800 |
Jan 13, 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 41,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |