Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 1.0000 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 1,737,500 |
31 May 2023 | 1.0100 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 6,534,600 |
30 May 2023 | 1.0200 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 1,363,600 |
29 May 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 909,300 |
26 May 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 2,129,800 |
25 May 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 802,500 |
24 May 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 446,500 |
23 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 250,600 |
22 May 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 626,200 |
19 May 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 508,200 |
18 May 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 838,400 |
17 May 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 423,800 |
16 May 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 482,200 |
15 May 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 603,600 |
12 May 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 601,700 |
11 May 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 507,100 |
11 May 2023 | 0.01 Dividend | |||||
10 May 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0300 | 464,100 |
09 May 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0300 | 685,000 |
08 May 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0498 | 450,100 |
05 May 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0597 | 996,600 |
04 May 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0498 | 2,090,500 |
03 May 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0399 | 1,164,000 |
02 May 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0102 | 355,600 |
28 Apr 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0201 | 450,700 |
27 Apr 2023 | 1.0300 | 1.0300 | 0.9950 | 1.0100 | 1.0003 | 907,100 |
26 Apr 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0201 | 245,200 |
25 Apr 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0300 | 415,000 |
24 Apr 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0201 | 517,200 |
21 Apr 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0201 | 300,900 |
20 Apr 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0300 | 917,900 |
19 Apr 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0300 | 1,205,900 |
18 Apr 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0399 | 482,900 |
17 Apr 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0498 | 1,181,900 |
14 Apr 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0498 | 850,400 |
13 Apr 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0399 | 1,115,600 |
12 Apr 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0696 | 1,106,800 |
11 Apr 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0597 | 1,770,700 |
10 Apr 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0399 | 1,436,700 |
06 Apr 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0300 | 718,100 |
05 Apr 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0300 | 1,646,200 |
04 Apr 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0300 | 1,218,900 |
03 Apr 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0201 | 1,427,000 |
31 Mar 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0102 | 899,100 |
30 Mar 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0102 | 955,200 |
29 Mar 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0300 | 982,500 |
28 Mar 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0300 | 1,058,100 |
27 Mar 2023 | 1.0600 | 1.0900 | 1.0400 | 1.0400 | 1.0300 | 2,335,200 |
24 Mar 2023 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0399 | 3,580,700 |
23 Mar 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0201 | 1,782,600 |
22 Mar 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 0.9904 | 1,263,500 |
21 Mar 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9854 | 762,900 |
20 Mar 2023 | 1.0300 | 1.0400 | 0.9900 | 0.9950 | 0.9854 | 3,235,400 |
17 Mar 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0201 | 2,628,500 |
16 Mar 2023 | 1.0300 | 1.0400 | 0.9950 | 1.0100 | 1.0003 | 4,750,100 |
15 Mar 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0003 | 2,760,000 |
14 Mar 2023 | 0.9650 | 0.9950 | 0.9600 | 0.9900 | 0.9805 | 1,319,200 |
13 Mar 2023 | 0.9800 | 0.9850 | 0.9550 | 0.9600 | 0.9508 | 1,190,700 |
10 Mar 2023 | 0.9900 | 1.0100 | 0.9850 | 0.9900 | 0.9805 | 960,300 |
09 Mar 2023 | 0.9850 | 1.0100 | 0.9800 | 1.0000 | 0.9904 | 1,491,400 |
08 Mar 2023 | 0.9850 | 0.9850 | 0.9750 | 0.9800 | 0.9706 | 733,400 |
07 Mar 2023 | 1.0000 | 1.0100 | 0.9850 | 0.9850 | 0.9755 | 415,700 |
06 Mar 2023 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 0.9904 | 1,280,300 |
03 Mar 2023 | 1.0100 | 1.0200 | 0.9750 | 0.9900 | 0.9805 | 1,314,700 |
02 Mar 2023 | 0.9900 | 1.0300 | 0.9800 | 1.0100 | 1.0003 | 3,180,300 |
01 Mar 2023 | 0.9550 | 0.9650 | 0.9500 | 0.9650 | 0.9557 | 285,500 |
28 Feb 2023 | 0.9450 | 0.9800 | 0.9450 | 0.9500 | 0.9409 | 1,084,500 |
27 Feb 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9310 | 195,800 |
24 Feb 2023 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9359 | 188,500 |
23 Feb 2023 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9359 | 223,500 |
22 Feb 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9450 | 0.9359 | 279,200 |
21 Feb 2023 | 0.9450 | 0.9450 | 0.9400 | 0.9450 | 0.9359 | 50,900 |
20 Feb 2023 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9359 | 342,800 |
17 Feb 2023 | 0.9450 | 0.9500 | 0.9350 | 0.9400 | 0.9310 | 487,800 |
16 Feb 2023 | 0.9500 | 0.9550 | 0.9450 | 0.9450 | 0.9359 | 343,400 |
15 Feb 2023 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9409 | 254,300 |
14 Feb 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9409 | 370,000 |
13 Feb 2023 | 0.9650 | 0.9750 | 0.9500 | 0.9600 | 0.9508 | 383,200 |
10 Feb 2023 | 0.9650 | 0.9750 | 0.9600 | 0.9700 | 0.9607 | 234,600 |
09 Feb 2023 | 0.9700 | 0.9750 | 0.9650 | 0.9700 | 0.9607 | 433,800 |
08 Feb 2023 | 0.9600 | 0.9750 | 0.9600 | 0.9650 | 0.9557 | 319,400 |
07 Feb 2023 | 0.9700 | 0.9800 | 0.9550 | 0.9550 | 0.9458 | 602,500 |
06 Feb 2023 | 0.9800 | 0.9800 | 0.9650 | 0.9700 | 0.9607 | 536,400 |
03 Feb 2023 | 1.0000 | 1.0000 | 0.9650 | 0.9750 | 0.9656 | 672,000 |
02 Feb 2023 | 0.9950 | 1.0100 | 0.9850 | 0.9900 | 0.9805 | 682,500 |
01 Feb 2023 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9805 | 1,713,400 |
31 Jan 2023 | 0.9750 | 0.9850 | 0.9750 | 0.9800 | 0.9706 | 345,300 |
30 Jan 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9750 | 0.9656 | 682,000 |
27 Jan 2023 | 1.0200 | 1.0300 | 0.9950 | 1.0000 | 0.9904 | 1,690,700 |
26 Jan 2023 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0102 | 2,963,900 |
25 Jan 2023 | 0.9500 | 0.9750 | 0.9500 | 0.9700 | 0.9607 | 538,300 |
20 Jan 2023 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9359 | 204,900 |
19 Jan 2023 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9260 | 108,200 |
18 Jan 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9350 | 0.9260 | 186,900 |
17 Jan 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9450 | 0.9359 | 45,000 |
16 Jan 2023 | 0.9450 | 0.9550 | 0.9400 | 0.9450 | 0.9359 | 332,100 |
13 Jan 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9450 | 0.9359 | 245,300 |
12 Jan 2023 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9260 | 102,100 |
11 Jan 2023 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9260 | 188,100 |
10 Jan 2023 | 0.9350 | 0.9450 | 0.9350 | 0.9450 | 0.9359 | 169,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |