Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 699,200 |
25 May 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 2,238,900 |
24 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,244,000 |
23 May 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 689,200 |
22 May 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 1,158,500 |
19 May 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 4,020,000 |
18 May 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,295,200 |
17 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 2,406,100 |
16 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 3,698,800 |
15 May 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 4,513,100 |
12 May 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,376,800 |
11 May 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,227,500 |
10 May 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 1,304,800 |
09 May 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 1,064,300 |
08 May 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 2,062,800 |
05 May 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 944,300 |
04 May 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,604,900 |
03 May 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 353,600 |
02 May 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,467,000 |
28 Apr 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,697,634 |
27 Apr 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,580,500 |
26 Apr 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 895,200 |
25 Apr 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 4,524,000 |
24 Apr 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 983,000 |
21 Apr 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,278,300 |
20 Apr 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,722,300 |
19 Apr 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,090,300 |
18 Apr 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 681,100 |
17 Apr 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 496,500 |
14 Apr 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,946,000 |
13 Apr 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 2,253,100 |
12 Apr 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,231,600 |
11 Apr 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,538,300 |
10 Apr 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,250,400 |
06 Apr 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 449,000 |
05 Apr 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 1,512,500 |
04 Apr 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,131,800 |
03 Apr 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 3,134,600 |
31 Mar 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,089,800 |
30 Mar 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 386,000 |
29 Mar 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 76,500 |
28 Mar 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,168,100 |
27 Mar 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 2,446,300 |
24 Mar 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,760,500 |
23 Mar 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 885,500 |
22 Mar 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,576,100 |
21 Mar 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 2,804,400 |
20 Mar 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 3,844,400 |
17 Mar 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,663,500 |
16 Mar 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 716,500 |
15 Mar 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 558,500 |
14 Mar 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 2,664,800 |
13 Mar 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 4,063,400 |
10 Mar 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 747,400 |
09 Mar 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 315,700 |
08 Mar 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,188,600 |
07 Mar 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 459,900 |
06 Mar 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 4,500,600 |
03 Mar 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 507,000 |
02 Mar 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 5,417,600 |
01 Mar 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,430,300 |
28 Feb 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 4,564,900 |
27 Feb 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 6,340,900 |
24 Feb 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 3,760,100 |
24 Feb 2023 | 0.0391 Dividend | |||||
23 Feb 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1209 | 2,879,700 |
22 Feb 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1016 | 2,973,600 |
21 Feb 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1016 | 4,917,000 |
20 Feb 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1306 | 1,683,500 |
17 Feb 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1306 | 3,718,300 |
16 Feb 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1306 | 2,168,100 |
15 Feb 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1402 | 1,143,400 |
14 Feb 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1499 | 544,200 |
13 Feb 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1402 | 1,828,600 |
10 Feb 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1402 | 2,469,400 |
09 Feb 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1306 | 3,253,000 |
08 Feb 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1499 | 2,460,100 |
07 Feb 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1402 | 2,537,200 |
06 Feb 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1499 | 980,000 |
03 Feb 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1499 | 6,449,300 |
02 Feb 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1499 | 5,181,400 |
01 Feb 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1692 | 3,116,800 |
31 Jan 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.1692 | 3,939,600 |
30 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1692 | 1,208,000 |
27 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1692 | 1,615,900 |
26 Jan 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.1789 | 1,804,900 |
25 Jan 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1499 | 3,705,100 |
20 Jan 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1402 | 1,827,300 |
19 Jan 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1306 | 1,306,600 |
18 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 1,233,200 |
17 Jan 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1306 | 2,077,200 |
16 Jan 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1306 | 1,963,000 |
13 Jan 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 419,200 |
12 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1209 | 970,800 |
11 Jan 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1016 | 887,700 |
10 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 253,800 |
09 Jan 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 1,078,900 |
06 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1112 | 978,200 |
05 Jan 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1112 | 958,700 |
04 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1112 | 341,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |