Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 1.3200 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 356,700 |
May 31, 2023 | 1.3000 | 1.3720 | 1.2800 | 1.2900 | 1.2900 | 141,900 |
May 30, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 61,400 |
May 26, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 133,600 |
May 25, 2023 | 1.4300 | 1.4900 | 1.2600 | 1.3400 | 1.3400 | 345,900 |
May 24, 2023 | 1.4700 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 65,300 |
May 23, 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 88,100 |
May 22, 2023 | 1.4600 | 1.5400 | 1.4000 | 1.4300 | 1.4300 | 138,100 |
May 19, 2023 | 1.5000 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 139,900 |
May 18, 2023 | 1.5000 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 189,900 |
May 17, 2023 | 1.5300 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 150,300 |
May 16, 2023 | 1.3800 | 1.7000 | 1.3800 | 1.5300 | 1.5300 | 733,400 |
May 15, 2023 | 1.6100 | 1.6100 | 1.4200 | 1.4400 | 1.4400 | 306,500 |
May 12, 2023 | 1.6900 | 1.6900 | 1.5000 | 1.5900 | 1.5900 | 185,200 |
May 11, 2023 | 1.6400 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 178,600 |
May 10, 2023 | 1.7100 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 149,600 |
May 09, 2023 | 1.7100 | 1.7500 | 1.4000 | 1.6800 | 1.6800 | 314,500 |
May 08, 2023 | 1.6600 | 1.7300 | 1.6450 | 1.7100 | 1.7100 | 352,200 |
May 05, 2023 | 1.5200 | 1.6100 | 1.5200 | 1.5800 | 1.5800 | 195,500 |
May 04, 2023 | 1.7000 | 1.7000 | 1.4500 | 1.5100 | 1.5100 | 335,300 |
May 03, 2023 | 1.7200 | 1.7700 | 1.5500 | 1.6700 | 1.6700 | 441,500 |
May 02, 2023 | 1.8500 | 1.9700 | 1.6100 | 1.6200 | 1.6200 | 854,500 |
May 01, 2023 | 1.7800 | 2.1800 | 1.7310 | 1.8000 | 1.8000 | 1,393,600 |
Apr 28, 2023 | 1.5700 | 1.7600 | 1.3200 | 1.7000 | 1.7000 | 1,531,600 |
Apr 27, 2023 | 1.5800 | 2.0900 | 1.5200 | 1.6600 | 1.6600 | 2,621,300 |
Apr 26, 2023 | 1.3600 | 1.6300 | 1.3200 | 1.5200 | 1.5200 | 1,990,100 |
Apr 25, 2023 | 1.1000 | 1.3800 | 1.0900 | 1.3440 | 1.3440 | 1,494,100 |
Apr 24, 2023 | 1.1600 | 1.3800 | 1.0300 | 1.1000 | 1.1000 | 5,527,900 |
Apr 21, 2023 | 0.9400 | 0.9900 | 0.9280 | 0.9460 | 0.9460 | 51,600 |
Apr 20, 2023 | 0.9700 | 0.9880 | 0.9400 | 0.9700 | 0.9700 | 48,700 |
Apr 19, 2023 | 0.8800 | 0.9900 | 0.8800 | 0.9690 | 0.9690 | 92,900 |
Apr 18, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8980 | 0.8980 | 68,700 |
Apr 17, 2023 | 0.8340 | 0.8660 | 0.8300 | 0.8500 | 0.8500 | 107,700 |
Apr 14, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8360 | 0.8360 | 58,700 |
Apr 13, 2023 | 0.8800 | 0.8820 | 0.7800 | 0.8370 | 0.8370 | 255,400 |
Apr 12, 2023 | 0.7820 | 0.8600 | 0.7710 | 0.8600 | 0.8600 | 283,500 |
Apr 11, 2023 | 0.7600 | 0.7980 | 0.7600 | 0.7680 | 0.7680 | 148,200 |
Apr 10, 2023 | 0.7720 | 0.7880 | 0.7700 | 0.7790 | 0.7790 | 168,300 |
Apr 06, 2023 | 0.7990 | 0.8110 | 0.7700 | 0.8110 | 0.8110 | 54,500 |
Apr 05, 2023 | 0.8200 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 60,400 |
Apr 04, 2023 | 0.7990 | 0.8200 | 0.7820 | 0.8080 | 0.8080 | 175,400 |
Apr 03, 2023 | 0.8000 | 0.8580 | 0.7600 | 0.7970 | 0.7970 | 155,100 |
Mar 31, 2023 | 0.8100 | 0.8480 | 0.7570 | 0.8110 | 0.8110 | 202,100 |
Mar 30, 2023 | 0.8200 | 0.8480 | 0.7900 | 0.8040 | 0.8040 | 136,600 |
Mar 29, 2023 | 0.8100 | 0.8410 | 0.8000 | 0.8340 | 0.8340 | 103,900 |
Mar 28, 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 103,200 |
Mar 27, 2023 | 0.8410 | 0.8600 | 0.8200 | 0.8450 | 0.8450 | 38,700 |
Mar 24, 2023 | 0.8430 | 0.8760 | 0.8140 | 0.8400 | 0.8400 | 78,900 |
Mar 23, 2023 | 0.9400 | 0.9400 | 0.7930 | 0.8400 | 0.8400 | 537,200 |
Mar 22, 2023 | 0.9500 | 0.9630 | 0.8600 | 0.8900 | 0.8900 | 258,200 |
Mar 21, 2023 | 0.9700 | 0.9700 | 0.8800 | 0.9400 | 0.9400 | 174,900 |
Mar 20, 2023 | 0.8790 | 0.9800 | 0.8110 | 0.8950 | 0.8950 | 135,100 |
Mar 17, 2023 | 0.9500 | 0.9600 | 0.9000 | 0.9520 | 0.9520 | 88,500 |
Mar 16, 2023 | 0.9200 | 0.9200 | 0.8600 | 0.9020 | 0.9020 | 24,400 |
Mar 15, 2023 | 0.8600 | 0.9330 | 0.8500 | 0.8900 | 0.8900 | 88,900 |
Mar 14, 2023 | 0.8900 | 0.9400 | 0.8660 | 0.8900 | 0.8900 | 69,600 |
Mar 13, 2023 | 0.8830 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 33,300 |
Mar 10, 2023 | 0.9300 | 0.9430 | 0.8740 | 0.8990 | 0.8990 | 89,000 |
Mar 09, 2023 | 0.9600 | 0.9900 | 0.9200 | 0.9290 | 0.9290 | 115,200 |
Mar 08, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 36,000 |
Mar 07, 2023 | 0.9600 | 0.9900 | 0.9110 | 0.9900 | 0.9900 | 309,300 |
Mar 06, 2023 | 0.9890 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 107,300 |
Mar 03, 2023 | 0.9610 | 1.0000 | 0.9520 | 0.9700 | 0.9700 | 62,000 |
Mar 02, 2023 | 0.9900 | 1.0000 | 0.9510 | 0.9580 | 0.9580 | 176,700 |
Mar 01, 2023 | 0.9900 | 1.0400 | 0.9700 | 0.9810 | 0.9810 | 220,300 |
Feb 28, 2023 | 0.9800 | 1.0190 | 0.9600 | 1.0100 | 1.0100 | 103,000 |
Feb 27, 2023 | 1.0100 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 94,400 |
Feb 24, 2023 | 0.9500 | 1.0200 | 0.9310 | 1.0100 | 1.0100 | 177,400 |
Feb 23, 2023 | 1.0100 | 1.0300 | 0.9640 | 0.9700 | 0.9700 | 369,000 |
Feb 22, 2023 | 1.0000 | 1.0380 | 0.9420 | 1.0000 | 1.0000 | 314,000 |
Feb 21, 2023 | 1.0000 | 1.0300 | 0.9400 | 1.0000 | 1.0000 | 343,300 |
Feb 17, 2023 | 1.0800 | 1.1000 | 0.9990 | 1.0200 | 1.0200 | 550,400 |
Feb 16, 2023 | 1.0400 | 1.1800 | 1.0100 | 1.1700 | 1.1700 | 5,133,700 |
Feb 15, 2023 | 1.0000 | 1.0100 | 0.9490 | 1.0000 | 1.0000 | 128,600 |
Feb 14, 2023 | 1.0100 | 1.0500 | 0.9690 | 0.9900 | 0.9900 | 129,000 |
Feb 13, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 94,100 |
Feb 10, 2023 | 1.0600 | 1.0860 | 1.0300 | 1.0300 | 1.0300 | 60,800 |
Feb 09, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 99,400 |
Feb 08, 2023 | 1.1000 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 81,000 |
Feb 07, 2023 | 1.0900 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 136,400 |
Feb 06, 2023 | 1.1200 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 124,500 |
Feb 03, 2023 | 1.1600 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 557,500 |
Feb 02, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 106,600 |
Feb 01, 2023 | 1.1200 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 81,700 |
Jan 31, 2023 | 1.1400 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 108,300 |
Jan 30, 2023 | 1.2100 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 211,300 |
Jan 27, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 197,500 |
Jan 26, 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 147,700 |
Jan 25, 2023 | 1.1600 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 173,100 |
Jan 24, 2023 | 1.2100 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 136,200 |
Jan 23, 2023 | 1.1000 | 1.2000 | 1.0300 | 1.1900 | 1.1900 | 362,700 |
Jan 20, 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 147,700 |
Jan 19, 2023 | 1.0000 | 1.0400 | 0.9850 | 1.0300 | 1.0300 | 53,000 |
Jan 18, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 104,800 |
Jan 17, 2023 | 0.9800 | 1.0000 | 0.9100 | 0.9900 | 0.9900 | 51,100 |
Jan 13, 2023 | 0.9380 | 1.0720 | 0.9030 | 0.9400 | 0.9400 | 84,000 |
Jan 12, 2023 | 1.0000 | 1.0000 | 0.9210 | 0.9670 | 0.9670 | 165,100 |
Jan 11, 2023 | 0.9100 | 1.1200 | 0.8900 | 0.9860 | 0.9860 | 251,300 |
Jan 10, 2023 | 1.0200 | 1.0500 | 0.8800 | 0.9400 | 0.9400 | 155,600 |
Jan 09, 2023 | 0.9100 | 1.0500 | 0.9000 | 0.9900 | 0.9900 | 445,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |