Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 610,892 |
Jun 02, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 650,400 |
Jun 01, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 353,800 |
May 31, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 442,000 |
May 30, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 682,300 |
May 26, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 465,200 |
May 25, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 500,800 |
May 24, 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 618,200 |
May 23, 2023 | 1.1100 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 762,400 |
May 22, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 574,200 |
May 19, 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 740,600 |
May 18, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 704,200 |
May 17, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 964,800 |
May 16, 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 371,000 |
May 15, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 516,800 |
May 12, 2023 | 1.2000 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 620,000 |
May 11, 2023 | 1.2600 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 581,700 |
May 10, 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 463,900 |
May 09, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 284,200 |
May 08, 2023 | 1.2900 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 582,100 |
May 05, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 505,400 |
May 04, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 489,800 |
May 03, 2023 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 448,200 |
May 02, 2023 | 1.3200 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 554,600 |
May 01, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 415,900 |
Apr 28, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 415,000 |
Apr 27, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 229,500 |
Apr 26, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 433,800 |
Apr 25, 2023 | 1.4200 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 412,600 |
Apr 24, 2023 | 1.4900 | 1.5100 | 1.3900 | 1.4100 | 1.4100 | 673,600 |
Apr 21, 2023 | 1.4900 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 585,800 |
Apr 20, 2023 | 1.5600 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 591,600 |
Apr 19, 2023 | 1.6400 | 1.6800 | 1.5400 | 1.5600 | 1.5600 | 811,800 |
Apr 18, 2023 | 1.6400 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 475,400 |
Apr 17, 2023 | 1.7400 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 498,800 |
Apr 14, 2023 | 1.7400 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 478,300 |
Apr 13, 2023 | 1.6700 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 620,100 |
Apr 12, 2023 | 1.6200 | 1.7600 | 1.5500 | 1.6700 | 1.6700 | 1,080,800 |
Apr 11, 2023 | 1.5400 | 1.6400 | 1.5300 | 1.5900 | 1.5900 | 638,100 |
Apr 10, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 421,600 |
Apr 06, 2023 | 1.5700 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 501,400 |
Apr 05, 2023 | 1.6600 | 1.6900 | 1.5100 | 1.5400 | 1.5400 | 655,000 |
Apr 04, 2023 | 1.7700 | 1.7700 | 1.6400 | 1.6600 | 1.6600 | 1,055,100 |
Apr 03, 2023 | 1.7600 | 1.8900 | 1.6200 | 1.7900 | 1.7900 | 3,200,500 |
Mar 31, 2023 | 1.5400 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 544,600 |
Mar 30, 2023 | 1.5100 | 1.5900 | 1.4700 | 1.5000 | 1.5000 | 1,004,900 |
Mar 29, 2023 | 1.4000 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 566,300 |
Mar 28, 2023 | 1.4500 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 380,500 |
Mar 27, 2023 | 1.3500 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 728,300 |
Mar 24, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 462,500 |
Mar 23, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 522,400 |
Mar 22, 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 723,700 |
Mar 21, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 729,400 |
Mar 20, 2023 | 1.3200 | 1.5200 | 1.2500 | 1.3400 | 1.3400 | 3,598,900 |
Mar 17, 2023 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 560,300 |
Mar 16, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 407,800 |
Mar 15, 2023 | 1.3800 | 1.3800 | 1.2300 | 1.2900 | 1.2900 | 719,700 |
Mar 14, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 523,600 |
Mar 13, 2023 | 1.4700 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 1,003,900 |
Mar 10, 2023 | 1.6000 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 832,900 |
Mar 09, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 368,600 |
Mar 08, 2023 | 1.7200 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 395,200 |
Mar 07, 2023 | 1.6800 | 1.7500 | 1.6400 | 1.7300 | 1.7300 | 568,200 |
Mar 06, 2023 | 1.7600 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 731,500 |
Mar 03, 2023 | 1.7000 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 1,780,400 |
Mar 02, 2023 | 1.6600 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 575,800 |
Mar 01, 2023 | 1.7200 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 658,900 |
Feb 28, 2023 | 1.7100 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 567,800 |
Feb 27, 2023 | 1.7400 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 530,900 |
Feb 24, 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 452,900 |
Feb 23, 2023 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 337,500 |
Feb 22, 2023 | 1.7700 | 1.8100 | 1.7400 | 1.7600 | 1.7600 | 504,500 |
Feb 21, 2023 | 1.7600 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 663,500 |
Feb 17, 2023 | 1.7900 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 613,700 |
Feb 16, 2023 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 520,900 |
Feb 15, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 577,800 |
Feb 14, 2023 | 1.8300 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 930,500 |
Feb 13, 2023 | 1.9400 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 886,400 |
Feb 10, 2023 | 1.8200 | 1.9300 | 1.8000 | 1.9300 | 1.9300 | 892,500 |
Feb 09, 2023 | 1.9500 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 1,209,200 |
Feb 08, 2023 | 2.0500 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 809,900 |
Feb 07, 2023 | 2.0000 | 2.0800 | 1.9200 | 2.0300 | 2.0300 | 1,719,100 |
Feb 06, 2023 | 2.0200 | 2.0600 | 1.9200 | 1.9500 | 1.9500 | 950,000 |
Feb 03, 2023 | 2.1200 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 1,154,900 |
Feb 02, 2023 | 2.1300 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 1,394,300 |
Feb 01, 2023 | 1.9500 | 2.1100 | 1.9100 | 2.0800 | 2.0800 | 1,826,800 |
Jan 31, 2023 | 1.8600 | 2.0100 | 1.8500 | 1.9700 | 1.9700 | 1,700,500 |
Jan 30, 2023 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 1,038,800 |
Jan 27, 2023 | 1.9900 | 2.0200 | 1.9500 | 1.9600 | 1.9600 | 1,618,600 |
Jan 26, 2023 | 2.0300 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 1,160,100 |
Jan 25, 2023 | 2.1400 | 2.1600 | 1.9500 | 1.9900 | 1.9900 | 2,442,300 |
Jan 24, 2023 | 2.2100 | 2.3300 | 2.0900 | 2.1800 | 2.1800 | 4,350,500 |
Jan 23, 2023 | 1.9500 | 2.4800 | 1.8400 | 2.2900 | 2.2900 | 17,179,700 |
Jan 20, 2023 | 1.8000 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,210,500 |
Jan 19, 2023 | 1.7200 | 1.8500 | 1.7200 | 1.8200 | 1.8200 | 1,122,800 |
Jan 18, 2023 | 1.8100 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 1,227,200 |
Jan 17, 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 1,519,200 |
Jan 13, 2023 | 1.9600 | 2.0500 | 1.8600 | 1.9000 | 1.9000 | 2,786,700 |
Jan 12, 2023 | 1.7300 | 2.0900 | 1.6800 | 1.9800 | 1.9800 | 5,118,900 |
Jan 11, 2023 | 1.7100 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 1,882,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |