Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 1.5200 | 1.6400 | 1.4805 | 1.5500 | 1.5500 | 490,921 |
May 26, 2023 | 1.4700 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 428,300 |
May 25, 2023 | 1.4600 | 1.6500 | 1.4500 | 1.5050 | 1.5050 | 704,200 |
May 24, 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 190,400 |
May 23, 2023 | 1.4500 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 416,400 |
May 22, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 224,200 |
May 19, 2023 | 1.5200 | 1.5700 | 1.3500 | 1.4400 | 1.4400 | 421,800 |
May 18, 2023 | 1.5100 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 570,300 |
May 17, 2023 | 1.3600 | 1.5800 | 1.3100 | 1.4900 | 1.4900 | 1,020,000 |
May 16, 2023 | 1.3400 | 1.3650 | 1.3000 | 1.3600 | 1.3600 | 128,900 |
May 15, 2023 | 1.3100 | 1.4000 | 1.2400 | 1.3600 | 1.3600 | 196,400 |
May 12, 2023 | 1.3100 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 141,700 |
May 11, 2023 | 1.3100 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 70,300 |
May 10, 2023 | 1.3300 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 112,400 |
May 09, 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 107,000 |
May 08, 2023 | 1.3300 | 1.3700 | 1.3170 | 1.3500 | 1.3500 | 115,600 |
May 05, 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3450 | 1.3450 | 144,700 |
May 04, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 139,700 |
May 03, 2023 | 1.3200 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 356,300 |
May 02, 2023 | 1.2300 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 293,900 |
May 01, 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 92,200 |
Apr 28, 2023 | 1.2000 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 113,600 |
Apr 27, 2023 | 1.2400 | 1.2400 | 1.1400 | 1.2200 | 1.2200 | 326,700 |
Apr 26, 2023 | 1.2900 | 1.3000 | 1.1890 | 1.2300 | 1.2300 | 215,700 |
Apr 25, 2023 | 1.3900 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 254,000 |
Apr 24, 2023 | 1.3300 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 404,200 |
Apr 21, 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 128,200 |
Apr 20, 2023 | 1.3000 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 169,300 |
Apr 19, 2023 | 1.2600 | 1.3600 | 1.2330 | 1.3200 | 1.3200 | 504,200 |
Apr 18, 2023 | 1.2500 | 1.2700 | 1.1400 | 1.2600 | 1.2600 | 455,700 |
Apr 17, 2023 | 1.1100 | 1.2200 | 1.0700 | 1.2200 | 1.2200 | 719,200 |
Apr 14, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 101,900 |
Apr 13, 2023 | 1.0900 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 71,600 |
Apr 12, 2023 | 1.1400 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 72,500 |
Apr 11, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 94,900 |
Apr 10, 2023 | 1.0400 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 101,500 |
Apr 06, 2023 | 1.0400 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 97,300 |
Apr 05, 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 80,200 |
Apr 04, 2023 | 1.1600 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 129,900 |
Apr 03, 2023 | 1.0900 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 280,200 |
Mar 31, 2023 | 1.1300 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 285,000 |
Mar 30, 2023 | 1.1300 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 239,200 |
Mar 29, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 191,000 |
Mar 28, 2023 | 1.1300 | 1.1990 | 1.0500 | 1.0800 | 1.0800 | 335,500 |
Mar 27, 2023 | 1.1000 | 1.2600 | 1.0300 | 1.1000 | 1.1000 | 484,500 |
Mar 24, 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 451,900 |
Mar 23, 2023 | 1.2500 | 1.3700 | 1.1500 | 1.1900 | 1.1900 | 1,988,000 |
Mar 22, 2023 | 1.0800 | 1.1800 | 1.0610 | 1.1800 | 1.1800 | 439,300 |
Mar 21, 2023 | 0.9300 | 1.0900 | 0.9300 | 1.0300 | 1.0300 | 282,600 |
Mar 20, 2023 | 0.8700 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 273,900 |
Mar 17, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 436,400 |
Mar 16, 2023 | 0.9000 | 0.9000 | 0.8540 | 0.8600 | 0.8600 | 93,600 |
Mar 15, 2023 | 0.8580 | 0.9000 | 0.8500 | 0.8830 | 0.8830 | 227,600 |
Mar 14, 2023 | 0.9310 | 1.0100 | 0.8500 | 0.8840 | 0.8840 | 366,900 |
Mar 13, 2023 | 1.0500 | 1.0700 | 0.9400 | 0.9640 | 0.9640 | 482,900 |
Mar 10, 2023 | 1.1000 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 385,400 |
Mar 09, 2023 | 1.0800 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 143,100 |
Mar 08, 2023 | 1.1100 | 1.1290 | 1.0500 | 1.0600 | 1.0600 | 182,500 |
Mar 07, 2023 | 1.1600 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 192,300 |
Mar 06, 2023 | 1.1600 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 493,700 |
Mar 03, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 300,000 |
Mar 02, 2023 | 1.1300 | 1.1300 | 1.0200 | 1.0250 | 1.0250 | 350,100 |
Mar 01, 2023 | 1.2100 | 1.2100 | 1.0100 | 1.0900 | 1.0900 | 659,900 |
Feb 28, 2023 | 1.2200 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 363,700 |
Feb 27, 2023 | 1.2200 | 1.2600 | 1.2150 | 1.2200 | 1.2200 | 333,400 |
Feb 24, 2023 | 1.2500 | 1.2700 | 1.1400 | 1.1900 | 1.1900 | 307,900 |
Feb 23, 2023 | 1.3400 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 270,700 |
Feb 22, 2023 | 1.4200 | 1.4200 | 1.2400 | 1.3400 | 1.3400 | 523,600 |
Feb 21, 2023 | 1.3300 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 775,800 |
Feb 17, 2023 | 1.2800 | 1.3800 | 1.1700 | 1.3500 | 1.3500 | 1,726,800 |
Feb 16, 2023 | 1.3600 | 1.3840 | 1.2000 | 1.2500 | 1.2500 | 358,900 |
Feb 15, 2023 | 1.4100 | 1.4600 | 1.2600 | 1.3400 | 1.3400 | 984,300 |
Feb 14, 2023 | 1.3700 | 1.3800 | 1.1300 | 1.2000 | 1.2000 | 800,400 |
Feb 13, 2023 | 1.3800 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 584,500 |
Feb 10, 2023 | 1.4100 | 1.4100 | 1.2800 | 1.3500 | 1.3500 | 892,000 |
Feb 09, 2023 | 1.2800 | 1.3800 | 1.1700 | 1.3300 | 1.3300 | 1,384,600 |
Feb 08, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 317,800 |
Feb 07, 2023 | 1.1800 | 1.2000 | 1.0300 | 1.1400 | 1.1400 | 520,300 |
Feb 06, 2023 | 1.0000 | 1.1900 | 1.0000 | 1.1700 | 1.1700 | 584,500 |
Feb 03, 2023 | 0.9800 | 1.0000 | 0.9370 | 0.9950 | 0.9950 | 197,700 |
Feb 02, 2023 | 0.8300 | 0.9670 | 0.8100 | 0.9390 | 0.9390 | 333,700 |
Feb 01, 2023 | 0.8090 | 0.8300 | 0.7720 | 0.8050 | 0.8050 | 182,200 |
Jan 31, 2023 | 0.7070 | 0.7900 | 0.7070 | 0.7870 | 0.7870 | 177,100 |
Jan 30, 2023 | 0.7400 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 162,800 |
Jan 27, 2023 | 0.7800 | 0.7900 | 0.7100 | 0.7400 | 0.7400 | 163,100 |
Jan 26, 2023 | 0.7880 | 0.8070 | 0.7400 | 0.7700 | 0.7700 | 239,100 |
Jan 25, 2023 | 0.8200 | 0.8300 | 0.7850 | 0.8190 | 0.8190 | 247,500 |
Jan 24, 2023 | 0.7400 | 0.8370 | 0.7000 | 0.8300 | 0.8300 | 280,100 |
Jan 23, 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7410 | 0.7410 | 220,100 |
Jan 20, 2023 | 0.7500 | 0.7500 | 0.6680 | 0.7300 | 0.7300 | 139,900 |
Jan 19, 2023 | 0.7100 | 0.7500 | 0.6800 | 0.7400 | 0.7400 | 181,900 |
Jan 18, 2023 | 0.6800 | 0.7500 | 0.6600 | 0.7100 | 0.7100 | 239,900 |
Jan 17, 2023 | 0.7100 | 0.7500 | 0.6570 | 0.6900 | 0.6900 | 166,800 |
Jan 13, 2023 | 0.7500 | 0.7700 | 0.6700 | 0.7200 | 0.7200 | 377,400 |
Jan 12, 2023 | 0.7400 | 0.7800 | 0.7060 | 0.7770 | 0.7770 | 371,000 |
Jan 11, 2023 | 0.6200 | 0.7400 | 0.6140 | 0.7300 | 0.7300 | 668,800 |
Jan 10, 2023 | 0.5270 | 0.6300 | 0.5100 | 0.6050 | 0.6050 | 459,400 |
Jan 09, 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 87,100 |
Jan 06, 2023 | 0.4600 | 0.5490 | 0.4600 | 0.5400 | 0.5400 | 214,500 |
Jan 05, 2023 | 0.4270 | 0.4700 | 0.4200 | 0.4630 | 0.4630 | 245,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |