Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 1.5800 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 3,150,100 |
May 25, 2023 | 1.6300 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 890,200 |
May 24, 2023 | 1.6800 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 715,100 |
May 23, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 837,100 |
May 19, 2023 | 1.7600 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 1,325,600 |
May 18, 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 771,900 |
May 17, 2023 | 1.8200 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 818,100 |
May 16, 2023 | 1.8700 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 559,000 |
May 15, 2023 | 1.9000 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 608,800 |
May 12, 2023 | 1.8500 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 754,900 |
May 11, 2023 | 1.9300 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 1,699,800 |
May 10, 2023 | 1.9500 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 1,928,500 |
May 09, 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 1,566,300 |
May 08, 2023 | 1.8800 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 1,257,700 |
May 05, 2023 | 1.8000 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 1,473,400 |
May 04, 2023 | 1.9500 | 1.9900 | 1.8100 | 1.8600 | 1.8600 | 1,924,300 |
May 03, 2023 | 1.9200 | 1.9800 | 1.8900 | 1.9200 | 1.9200 | 1,421,400 |
May 02, 2023 | 1.7700 | 1.9100 | 1.7600 | 1.9000 | 1.9000 | 1,770,400 |
May 01, 2023 | 1.7600 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 1,380,700 |
Apr 28, 2023 | 1.7500 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 1,867,400 |
Apr 27, 2023 | 1.7800 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 1,059,300 |
Apr 26, 2023 | 1.7600 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 1,051,000 |
Apr 25, 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 789,500 |
Apr 24, 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 907,200 |
Apr 21, 2023 | 1.7200 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 832,800 |
Apr 20, 2023 | 1.7100 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 850,700 |
Apr 19, 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 1,009,900 |
Apr 18, 2023 | 1.7500 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 1,533,300 |
Apr 17, 2023 | 1.8200 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 902,000 |
Apr 14, 2023 | 1.8200 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 1,241,600 |
Apr 13, 2023 | 1.8200 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 2,162,400 |
Apr 12, 2023 | 1.7800 | 1.8500 | 1.7400 | 1.7800 | 1.7800 | 2,041,000 |
Apr 11, 2023 | 1.6200 | 1.8000 | 1.6100 | 1.7400 | 1.7400 | 5,226,700 |
Apr 10, 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 1,713,000 |
Apr 06, 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 2,202,100 |
Apr 05, 2023 | 1.5700 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 1,713,200 |
Apr 04, 2023 | 1.5300 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 1,330,900 |
Apr 03, 2023 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 1,535,200 |
Mar 31, 2023 | 1.5300 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 1,436,000 |
Mar 30, 2023 | 1.5300 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 1,391,300 |
Mar 29, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 1,040,300 |
Mar 28, 2023 | 1.4500 | 1.5300 | 1.4300 | 1.5200 | 1.5200 | 1,608,500 |
Mar 27, 2023 | 1.3500 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 1,098,200 |
Mar 24, 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 1,549,200 |
Mar 23, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 1,386,900 |
Mar 22, 2023 | 1.2400 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 1,426,900 |
Mar 21, 2023 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 820,900 |
Mar 20, 2023 | 1.2500 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 2,169,700 |
Mar 17, 2023 | 1.1500 | 1.2800 | 1.1400 | 1.2100 | 1.2100 | 5,233,200 |
Mar 16, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 827,100 |
Mar 15, 2023 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 1,585,500 |
Mar 14, 2023 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 1,218,100 |
Mar 13, 2023 | 1.2500 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 2,178,000 |
Mar 10, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 973,200 |
Mar 09, 2023 | 1.2200 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 1,096,000 |
Mar 08, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 561,600 |
Mar 07, 2023 | 1.2200 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 1,062,600 |
Mar 06, 2023 | 1.2700 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 911,500 |
Mar 03, 2023 | 1.2800 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 1,662,100 |
Mar 02, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 612,300 |
Mar 01, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 1,292,800 |
Feb 28, 2023 | 1.1900 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 1,698,100 |
Feb 27, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 532,200 |
Feb 24, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 1,654,100 |
Feb 23, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 995,900 |
Feb 22, 2023 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 1,121,700 |
Feb 21, 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 919,900 |
Feb 17, 2023 | 1.2400 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 1,668,900 |
Feb 16, 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 1,917,000 |
Feb 15, 2023 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 1,138,100 |
Feb 14, 2023 | 1.3200 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 1,202,800 |
Feb 13, 2023 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 1,245,600 |
Feb 10, 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 874,500 |
Feb 09, 2023 | 1.4000 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 1,175,600 |
Feb 08, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 690,100 |
Feb 07, 2023 | 1.4600 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 753,100 |
Feb 06, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 1,046,800 |
Feb 03, 2023 | 1.5100 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 1,816,400 |
Feb 02, 2023 | 1.6200 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 1,211,400 |
Feb 01, 2023 | 1.5700 | 1.6400 | 1.5400 | 1.6100 | 1.6100 | 1,355,100 |
Jan 31, 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 745,800 |
Jan 30, 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 2,722,200 |
Jan 27, 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 477,700 |
Jan 26, 2023 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 848,200 |
Jan 25, 2023 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 641,100 |
Jan 24, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 876,600 |
Jan 23, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 1,009,400 |
Jan 20, 2023 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 1,369,500 |
Jan 19, 2023 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 903,700 |
Jan 18, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 570,600 |
Jan 17, 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 1,249,400 |
Jan 16, 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 391,400 |
Jan 13, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 1,113,200 |
Jan 12, 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 848,600 |
Jan 11, 2023 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 871,800 |
Jan 10, 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 946,500 |
Jan 09, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 1,094,600 |
Jan 06, 2023 | 1.4400 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,905,800 |
Jan 05, 2023 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,360,900 |
Jan 04, 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,686,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |