Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 1.8800 | 1.9000 | 1.7350 | 1.7800 | 1.7800 | 24,767,700 |
Jun 06, 2023 | 1.6400 | 1.8550 | 1.6150 | 1.8300 | 1.8300 | 28,934,000 |
Jun 05, 2023 | 1.6100 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 19,904,600 |
Jun 02, 2023 | 1.6300 | 1.6900 | 1.5100 | 1.6200 | 1.6200 | 32,659,100 |
Jun 01, 2023 | 1.5900 | 1.7400 | 1.5700 | 1.6800 | 1.6800 | 22,964,400 |
May 31, 2023 | 1.7000 | 1.7300 | 1.5500 | 1.5800 | 1.5800 | 25,031,300 |
May 30, 2023 | 1.5500 | 1.7900 | 1.5500 | 1.7300 | 1.7300 | 32,882,400 |
May 26, 2023 | 1.5500 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 24,700,800 |
May 25, 2023 | 1.6800 | 1.6800 | 1.4800 | 1.5300 | 1.5300 | 20,207,300 |
May 24, 2023 | 1.5100 | 1.6300 | 1.4700 | 1.6200 | 1.6200 | 27,009,300 |
May 23, 2023 | 1.5400 | 1.7200 | 1.5000 | 1.5200 | 1.5200 | 56,331,500 |
May 22, 2023 | 1.3200 | 1.5800 | 1.3000 | 1.5100 | 1.5100 | 47,107,800 |
May 19, 2023 | 1.3300 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 11,963,600 |
May 18, 2023 | 1.2800 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 17,011,500 |
May 17, 2023 | 1.2400 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 15,047,300 |
May 16, 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 11,263,600 |
May 15, 2023 | 1.2400 | 1.3300 | 1.2140 | 1.3200 | 1.3200 | 15,631,400 |
May 12, 2023 | 1.3300 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 14,210,700 |
May 11, 2023 | 1.2500 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 33,221,100 |
May 10, 2023 | 1.3900 | 1.4300 | 1.2700 | 1.3500 | 1.3500 | 27,484,400 |
May 09, 2023 | 1.3600 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 18,343,200 |
May 08, 2023 | 1.2900 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 18,231,500 |
May 05, 2023 | 1.2200 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 13,570,600 |
May 04, 2023 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 12,529,600 |
May 03, 2023 | 1.1600 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 20,100,700 |
May 02, 2023 | 1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 20,267,200 |
May 01, 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 13,439,200 |
Apr 28, 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 12,491,100 |
Apr 27, 2023 | 1.2000 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 14,991,700 |
Apr 26, 2023 | 1.2300 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 19,944,300 |
Apr 25, 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 24,492,300 |
Apr 24, 2023 | 1.3100 | 1.3300 | 1.2600 | 1.2700 | 1.2700 | 20,175,200 |
Apr 21, 2023 | 1.2700 | 1.3250 | 1.2700 | 1.3100 | 1.3100 | 11,828,900 |
Apr 20, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 12,096,200 |
Apr 19, 2023 | 1.2500 | 1.3650 | 1.2300 | 1.3200 | 1.3200 | 20,803,200 |
Apr 18, 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 18,254,700 |
Apr 17, 2023 | 1.3100 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 22,342,500 |
Apr 14, 2023 | 1.3300 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 13,213,100 |
Apr 13, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 17,835,100 |
Apr 12, 2023 | 1.3800 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 21,977,700 |
Apr 11, 2023 | 1.3400 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 12,014,300 |
Apr 10, 2023 | 1.3400 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 10,472,400 |
Apr 06, 2023 | 1.2100 | 1.4000 | 1.2050 | 1.3500 | 1.3500 | 20,851,500 |
Apr 05, 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 16,204,500 |
Apr 04, 2023 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 11,001,600 |
Apr 03, 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 14,284,000 |
Mar 31, 2023 | 1.2400 | 1.3800 | 1.2100 | 1.3300 | 1.3300 | 19,166,600 |
Mar 30, 2023 | 1.2900 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 12,506,400 |
Mar 29, 2023 | 1.2200 | 1.2800 | 1.2000 | 1.2700 | 1.2700 | 15,761,200 |
Mar 28, 2023 | 1.2250 | 1.2600 | 1.1650 | 1.2000 | 1.2000 | 11,164,400 |
Mar 27, 2023 | 1.2800 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 13,463,500 |
Mar 24, 2023 | 1.2100 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 13,839,000 |
Mar 23, 2023 | 1.2600 | 1.3300 | 1.1900 | 1.2300 | 1.2300 | 16,501,100 |
Mar 22, 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 22,406,100 |
Mar 21, 2023 | 1.2600 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 17,114,100 |
Mar 20, 2023 | 1.2800 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 20,635,000 |
Mar 17, 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 23,942,600 |
Mar 16, 2023 | 1.3100 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 16,978,200 |
Mar 15, 2023 | 1.3000 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 20,401,500 |
Mar 14, 2023 | 1.4100 | 1.4100 | 1.2900 | 1.3500 | 1.3500 | 20,492,900 |
Mar 13, 2023 | 1.2300 | 1.4000 | 1.1900 | 1.3500 | 1.3500 | 34,168,800 |
Mar 10, 2023 | 1.2600 | 1.3200 | 1.1900 | 1.2400 | 1.2400 | 23,140,400 |
Mar 09, 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 18,872,700 |
Mar 08, 2023 | 1.3100 | 1.3500 | 1.2200 | 1.3200 | 1.3200 | 25,202,400 |
Mar 07, 2023 | 1.3700 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 28,412,900 |
Mar 06, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 22,270,900 |
Mar 03, 2023 | 1.3950 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 33,667,600 |
Mar 02, 2023 | 1.3600 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 25,700,400 |
Mar 01, 2023 | 1.4500 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 27,516,900 |
Feb 28, 2023 | 1.4600 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 20,894,100 |
Feb 27, 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 20,770,000 |
Feb 24, 2023 | 1.5400 | 1.5650 | 1.4600 | 1.4700 | 1.4700 | 30,716,900 |
Feb 23, 2023 | 1.7200 | 1.7300 | 1.5400 | 1.6100 | 1.6100 | 24,462,200 |
Feb 22, 2023 | 1.6100 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 20,812,300 |
Feb 21, 2023 | 1.6700 | 1.7200 | 1.5900 | 1.6000 | 1.6000 | 22,076,200 |
Feb 17, 2023 | 1.7500 | 1.7650 | 1.6300 | 1.7400 | 1.7400 | 18,433,900 |
Feb 16, 2023 | 1.7600 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 16,681,400 |
Feb 15, 2023 | 1.7100 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 15,521,300 |
Feb 14, 2023 | 1.6700 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 19,699,000 |
Feb 13, 2023 | 1.7350 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 12,880,900 |
Feb 10, 2023 | 1.7100 | 1.7460 | 1.6600 | 1.7300 | 1.7300 | 21,387,500 |
Feb 09, 2023 | 1.8800 | 1.8900 | 1.7400 | 1.7500 | 1.7500 | 12,378,200 |
Feb 08, 2023 | 1.9800 | 2.0000 | 1.8000 | 1.8300 | 1.8300 | 16,955,200 |
Feb 07, 2023 | 1.9400 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 19,680,300 |
Feb 06, 2023 | 2.0700 | 2.0700 | 1.9300 | 1.9600 | 1.9600 | 16,727,900 |
Feb 03, 2023 | 2.0600 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 21,064,100 |
Feb 02, 2023 | 2.0800 | 2.2500 | 2.0600 | 2.1900 | 2.1900 | 31,637,400 |
Feb 01, 2023 | 1.9400 | 2.0500 | 1.8600 | 2.0000 | 2.0000 | 24,464,200 |
Jan 31, 2023 | 1.8600 | 1.9650 | 1.7900 | 1.9500 | 1.9500 | 18,157,600 |
Jan 30, 2023 | 1.8800 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 20,605,000 |
Jan 27, 2023 | 1.7400 | 1.9800 | 1.7200 | 1.9400 | 1.9400 | 20,639,300 |
Jan 26, 2023 | 1.8100 | 1.8600 | 1.7150 | 1.7500 | 1.7500 | 16,461,700 |
Jan 25, 2023 | 1.7700 | 1.7900 | 1.6800 | 1.7600 | 1.7600 | 12,107,400 |
Jan 24, 2023 | 1.9200 | 1.9200 | 1.7700 | 1.8100 | 1.8100 | 10,226,600 |
Jan 23, 2023 | 1.6700 | 1.8800 | 1.6700 | 1.8400 | 1.8400 | 22,498,200 |
Jan 20, 2023 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 14,157,700 |
Jan 19, 2023 | 1.7900 | 1.8100 | 1.6400 | 1.6700 | 1.6700 | 19,344,100 |
Jan 18, 2023 | 2.0500 | 2.0600 | 1.8100 | 1.8300 | 1.8300 | 24,331,900 |
Jan 17, 2023 | 1.8500 | 2.0000 | 1.7700 | 1.9900 | 1.9900 | 20,082,500 |
Jan 13, 2023 | 1.7800 | 1.9000 | 1.7100 | 1.8600 | 1.8600 | 18,324,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |