Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,400 |
May 31, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 8,700 |
May 30, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 34,000 |
May 29, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 18,600 |
May 26, 2023 | 1.0000 | 1.0500 | 0.9100 | 0.9100 | 0.9100 | 115,800 |
May 25, 2023 | 1.0600 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 207,400 |
May 24, 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 472,900 |
May 23, 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 162,700 |
May 19, 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 57,100 |
May 18, 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 16,300 |
May 17, 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 7,600 |
May 16, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 50,800 |
May 15, 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 21,700 |
May 12, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 9,500 |
May 11, 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 85,500 |
May 10, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 74,400 |
May 09, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 25,500 |
May 08, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 17,100 |
May 05, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 48,200 |
May 04, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 121,600 |
May 03, 2023 | 0.9400 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 151,300 |
May 02, 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 26,800 |
May 01, 2023 | 0.9500 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 28,300 |
Apr 28, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 44,600 |
Apr 27, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 23,600 |
Apr 26, 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 35,000 |
Apr 25, 2023 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 10,500 |
Apr 24, 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 9,300 |
Apr 21, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 66,000 |
Apr 20, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 33,400 |
Apr 19, 2023 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 29,600 |
Apr 18, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 11,000 |
Apr 17, 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 43,100 |
Apr 14, 2023 | 1.0000 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 43,900 |
Apr 13, 2023 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 71,900 |
Apr 12, 2023 | 0.9300 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 142,900 |
Apr 11, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 146,200 |
Apr 10, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 13,700 |
Apr 06, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 64,300 |
Apr 05, 2023 | 0.8800 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 154,600 |
Apr 04, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 94,600 |
Apr 03, 2023 | 0.9600 | 0.9700 | 0.8100 | 0.8500 | 0.8500 | 255,300 |
Mar 31, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 99,000 |
Mar 30, 2023 | 0.8300 | 0.9200 | 0.8300 | 0.9000 | 0.9000 | 217,500 |
Mar 29, 2023 | 0.8600 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 54,000 |
Mar 28, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 46,200 |
Mar 27, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 51,200 |
Mar 24, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 53,200 |
Mar 23, 2023 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 176,200 |
Mar 22, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 36,600 |
Mar 21, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 48,900 |
Mar 20, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 90,400 |
Mar 17, 2023 | 0.7800 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 146,600 |
Mar 16, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 18,000 |
Mar 15, 2023 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 37,600 |
Mar 14, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 36,500 |
Mar 13, 2023 | 0.7600 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 34,700 |
Mar 10, 2023 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | 0.7300 | 127,200 |
Mar 09, 2023 | 0.9000 | 0.9100 | 0.8200 | 0.8200 | 0.8200 | 92,000 |
Mar 08, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 26,600 |
Mar 07, 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 61,600 |
Mar 06, 2023 | 0.9000 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 73,400 |
Mar 03, 2023 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 20,200 |
Mar 02, 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 52,400 |
Mar 01, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 17,000 |
Feb 28, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 35,700 |
Feb 27, 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 84,300 |
Feb 24, 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 136,100 |
Feb 23, 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 60,100 |
Feb 22, 2023 | 0.9700 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 41,700 |
Feb 21, 2023 | 1.0200 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 118,400 |
Feb 17, 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 84,800 |
Feb 16, 2023 | 1.0400 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 54,300 |
Feb 15, 2023 | 1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 78,300 |
Feb 14, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 46,800 |
Feb 13, 2023 | 1.0600 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 76,800 |
Feb 10, 2023 | 1.1300 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 208,500 |
Feb 09, 2023 | 1.1800 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 128,700 |
Feb 08, 2023 | 1.1600 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 114,000 |
Feb 07, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 95,800 |
Feb 06, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 64,400 |
Feb 03, 2023 | 1.1500 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 141,100 |
Feb 02, 2023 | 1.1500 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 207,400 |
Feb 01, 2023 | 1.0900 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 147,400 |
Jan 31, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 62,400 |
Jan 30, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 625,900 |
Jan 27, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 62,300 |
Jan 26, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 55,600 |
Jan 25, 2023 | 1.0400 | 1.0400 | 0.9000 | 0.9900 | 0.9900 | 226,300 |
Jan 24, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 21,100 |
Jan 23, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 89,400 |
Jan 20, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 83,500 |
Jan 19, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 62,500 |
Jan 18, 2023 | 1.1200 | 1.1200 | 0.9800 | 0.9900 | 0.9900 | 218,000 |
Jan 17, 2023 | 1.2100 | 1.2100 | 1.0700 | 1.0800 | 1.0800 | 219,400 |
Jan 16, 2023 | 1.1800 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 262,000 |
Jan 13, 2023 | 1.0500 | 1.1800 | 1.0500 | 1.1300 | 1.1300 | 282,200 |
Jan 12, 2023 | 0.9400 | 1.1100 | 0.9100 | 1.0900 | 1.0900 | 365,200 |
Jan 11, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 74,200 |
Jan 10, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 26,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |