Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,404,100 |
Jun 05, 2023 | 1.0100 | 1.1000 | 0.9600 | 1.0700 | 1.0700 | 2,958,800 |
Jun 02, 2023 | 1.0000 | 1.0100 | 0.8400 | 1.0100 | 1.0100 | 1,778,800 |
Jun 01, 2023 | 0.9100 | 1.0300 | 0.9000 | 0.9700 | 0.9700 | 4,037,200 |
May 31, 2023 | 0.8700 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 1,877,600 |
May 30, 2023 | 0.9300 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 3,161,900 |
May 26, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 610,300 |
May 25, 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 473,100 |
May 24, 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 801,900 |
May 23, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 966,100 |
May 22, 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 2,019,100 |
May 19, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 728,100 |
May 18, 2023 | 0.9100 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 815,300 |
May 17, 2023 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 882,700 |
May 16, 2023 | 0.9800 | 0.9800 | 0.8900 | 0.9000 | 0.9000 | 1,041,500 |
May 15, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 624,400 |
May 12, 2023 | 0.9700 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 555,000 |
May 11, 2023 | 0.9800 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 519,700 |
May 10, 2023 | 1.0300 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 980,600 |
May 09, 2023 | 0.9200 | 1.0100 | 0.9100 | 1.0100 | 1.0100 | 1,372,700 |
May 08, 2023 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 363,000 |
May 05, 2023 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 962,400 |
May 04, 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 914,500 |
May 03, 2023 | 0.8700 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 651,600 |
May 02, 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 1,404,200 |
May 01, 2023 | 0.9400 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 645,600 |
Apr 28, 2023 | 0.9100 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 2,649,200 |
Apr 27, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 1,079,700 |
Apr 26, 2023 | 0.8500 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 1,221,700 |
Apr 25, 2023 | 0.8300 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 1,495,400 |
Apr 24, 2023 | 0.8700 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 1,521,500 |
Apr 21, 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 1,950,800 |
Apr 20, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 679,700 |
Apr 19, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 479,800 |
Apr 18, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 741,600 |
Apr 17, 2023 | 0.9500 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 1,122,300 |
Apr 14, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 655,900 |
Apr 13, 2023 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 879,900 |
Apr 12, 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 776,200 |
Apr 11, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 690,700 |
Apr 10, 2023 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 697,700 |
Apr 06, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 613,200 |
Apr 05, 2023 | 0.9600 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 602,500 |
Apr 04, 2023 | 0.9900 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 1,498,500 |
Apr 03, 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 1,919,600 |
Mar 31, 2023 | 0.9800 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 4,562,600 |
Mar 30, 2023 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 1,363,200 |
Mar 29, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 506,900 |
Mar 28, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 1,001,500 |
Mar 27, 2023 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 1,117,300 |
Mar 24, 2023 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 1,526,100 |
Mar 23, 2023 | 0.9200 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 868,300 |
Mar 22, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 474,000 |
Mar 21, 2023 | 0.8900 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 771,400 |
Mar 20, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 1,027,600 |
Mar 17, 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 1,746,300 |
Mar 16, 2023 | 0.9200 | 0.9600 | 0.8800 | 0.9500 | 0.9500 | 3,168,700 |
Mar 15, 2023 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 1,903,800 |
Mar 14, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 910,800 |
Mar 13, 2023 | 1.0200 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 1,437,300 |
Mar 10, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 1,495,500 |
Mar 09, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 1,504,300 |
Mar 08, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 511,000 |
Mar 07, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 808,800 |
Mar 06, 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,012,000 |
Mar 03, 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 507,300 |
Mar 02, 2023 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 1,010,700 |
Mar 01, 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 771,000 |
Feb 28, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 684,300 |
Feb 27, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 1,463,300 |
Feb 24, 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 1,603,800 |
Feb 23, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 1,318,200 |
Feb 22, 2023 | 1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 2,142,100 |
Feb 21, 2023 | 1.1300 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 2,448,100 |
Feb 17, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 3,120,100 |
Feb 16, 2023 | 1.1200 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 9,640,300 |
Feb 15, 2023 | 1.2400 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 1,557,400 |
Feb 14, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 646,100 |
Feb 13, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 915,300 |
Feb 10, 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 939,300 |
Feb 09, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 1,451,100 |
Feb 08, 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 1,662,300 |
Feb 07, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 1,807,200 |
Feb 06, 2023 | 1.2500 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 1,668,100 |
Feb 03, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 805,500 |
Feb 02, 2023 | 1.4000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 1,410,800 |
Feb 01, 2023 | 1.3000 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 1,186,500 |
Jan 31, 2023 | 1.3300 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 1,457,000 |
Jan 30, 2023 | 1.2700 | 1.3700 | 1.2700 | 1.3300 | 1.3300 | 1,959,400 |
Jan 27, 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 1,154,000 |
Jan 26, 2023 | 1.2700 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 1,113,700 |
Jan 25, 2023 | 1.2300 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 1,480,200 |
Jan 24, 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 769,500 |
Jan 23, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 750,600 |
Jan 20, 2023 | 1.1900 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 1,108,000 |
Jan 19, 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 684,300 |
Jan 18, 2023 | 1.2300 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 1,015,100 |
Jan 17, 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 972,400 |
Jan 13, 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 864,000 |
Jan 12, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 749,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |