Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 2,900 |
Jun 02, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 5,000 |
Jun 01, 2023 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 26,700 |
May 31, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9100 | 1.9100 | 35,700 |
May 30, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 10,200 |
May 29, 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 7,700 |
May 26, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 300 |
May 25, 2023 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 2,900 |
May 24, 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 3,400 |
May 23, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,600 |
May 19, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 2,900 |
May 18, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 13,000 |
May 17, 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 30,000 |
May 16, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 1,900 |
May 15, 2023 | 1.7100 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 23,400 |
May 12, 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 500 |
May 11, 2023 | 1.7600 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 25,500 |
May 10, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 12,900 |
May 09, 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 11,700 |
May 08, 2023 | 1.8800 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 20,100 |
May 05, 2023 | 1.8300 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 21,800 |
May 04, 2023 | 1.7200 | 1.8800 | 1.7000 | 1.8600 | 1.8600 | 47,500 |
May 03, 2023 | 1.7500 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 33,300 |
May 02, 2023 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 35,400 |
May 01, 2023 | 1.7700 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 3,700 |
Apr 28, 2023 | 1.7800 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 51,500 |
Apr 27, 2023 | 1.8200 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 47,900 |
Apr 26, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 68,800 |
Apr 25, 2023 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 43,500 |
Apr 24, 2023 | 1.8900 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 16,300 |
Apr 21, 2023 | 1.8000 | 1.8700 | 1.7800 | 1.7800 | 1.7800 | 38,500 |
Apr 20, 2023 | 1.9500 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 33,700 |
Apr 19, 2023 | 1.9000 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 18,800 |
Apr 18, 2023 | 1.9500 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 20,200 |
Apr 17, 2023 | 2.0000 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 14,200 |
Apr 14, 2023 | 1.9700 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 12,700 |
Apr 13, 2023 | 1.9600 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 142,100 |
Apr 12, 2023 | 1.9800 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 20,200 |
Apr 11, 2023 | 1.9800 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 30,200 |
Apr 10, 2023 | 2.0400 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 21,800 |
Apr 06, 2023 | 2.0300 | 2.0700 | 1.9400 | 2.0700 | 2.0700 | 8,600 |
Apr 05, 2023 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 78,200 |
Apr 04, 2023 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 32,600 |
Apr 03, 2023 | 2.0600 | 2.0600 | 1.9200 | 1.9900 | 1.9900 | 2,400 |
Mar 31, 2023 | 1.9900 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 17,800 |
Mar 30, 2023 | 1.9400 | 2.0300 | 1.9000 | 1.9000 | 1.9000 | 10,400 |
Mar 29, 2023 | 1.8500 | 1.9300 | 1.8500 | 1.8600 | 1.8600 | 17,200 |
Mar 28, 2023 | 1.9400 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 10,900 |
Mar 27, 2023 | 1.8700 | 1.9600 | 1.8700 | 1.9400 | 1.9400 | 6,000 |
Mar 24, 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 11,700 |
Mar 23, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 9,300 |
Mar 22, 2023 | 1.8800 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 7,400 |
Mar 21, 2023 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 1,400 |
Mar 20, 2023 | 1.8500 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 10,100 |
Mar 17, 2023 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 500 |
Mar 16, 2023 | 1.8200 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 1,900 |
Mar 15, 2023 | 1.8500 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 32,000 |
Mar 14, 2023 | 1.9100 | 1.9300 | 1.7900 | 1.8500 | 1.8500 | 9,500 |
Mar 13, 2023 | 1.7800 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 6,100 |
Mar 10, 2023 | 1.8600 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 3,600 |
Mar 09, 2023 | 1.8200 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 26,200 |
Mar 08, 2023 | 1.8500 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 4,400 |
Mar 07, 2023 | 1.8900 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 16,200 |
Mar 06, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9000 | 1.9000 | 16,000 |
Mar 03, 2023 | 1.8400 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 18,500 |
Mar 02, 2023 | 1.9000 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 10,700 |
Mar 01, 2023 | 1.8000 | 1.9500 | 1.7800 | 1.9200 | 1.9200 | 64,500 |
Feb 28, 2023 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 22,900 |
Feb 27, 2023 | 1.7700 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 62,300 |
Feb 24, 2023 | 1.8600 | 1.9000 | 1.7700 | 1.8000 | 1.8000 | 57,500 |
Feb 23, 2023 | 1.9000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 21,700 |
Feb 22, 2023 | 2.0000 | 2.0100 | 1.8800 | 1.8800 | 1.8800 | 23,300 |
Feb 21, 2023 | 2.0800 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 6,000 |
Feb 17, 2023 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 4,600 |
Feb 16, 2023 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 3,200 |
Feb 15, 2023 | 2.1100 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 14,600 |
Feb 14, 2023 | 2.0400 | 2.2000 | 2.0000 | 2.1400 | 2.1400 | 18,500 |
Feb 13, 2023 | 1.9400 | 2.0400 | 1.9200 | 2.0100 | 2.0100 | 7,900 |
Feb 10, 2023 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 16,200 |
Feb 09, 2023 | 2.0100 | 2.0100 | 1.9100 | 2.0000 | 2.0000 | 26,500 |
Feb 08, 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 3,500 |
Feb 07, 2023 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 1,200 |
Feb 06, 2023 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 5,600 |
Feb 03, 2023 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 5,600 |
Feb 02, 2023 | 2.1900 | 2.2100 | 2.0600 | 2.0800 | 2.0800 | 31,300 |
Feb 01, 2023 | 2.1700 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 17,500 |
Jan 31, 2023 | 2.2700 | 2.2900 | 2.1500 | 2.2100 | 2.2100 | 20,300 |
Jan 30, 2023 | 2.4500 | 2.4500 | 2.2500 | 2.2700 | 2.2700 | 15,500 |
Jan 27, 2023 | 2.4100 | 2.4900 | 2.3700 | 2.4300 | 2.4300 | 43,000 |
Jan 26, 2023 | 2.0900 | 2.3600 | 2.0800 | 2.3000 | 2.3000 | 28,600 |
Jan 25, 2023 | 2.0600 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 16,800 |
Jan 24, 2023 | 2.0200 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 10,100 |
Jan 23, 2023 | 1.9100 | 2.0500 | 1.9100 | 2.0500 | 2.0500 | 8,100 |
Jan 20, 2023 | 2.0500 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 23,400 |
Jan 19, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 35,100 |
Jan 18, 2023 | 2.0500 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 50,300 |
Jan 17, 2023 | 2.0500 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 24,000 |
Jan 16, 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 20,100 |
Jan 13, 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 4,600 |
Jan 12, 2023 | 1.9900 | 2.1700 | 1.8400 | 2.0300 | 2.0300 | 99,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |