Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 2,717,300 |
01 Jun 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 5,908,200 |
31 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,897,200 |
30 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 3,241,060 |
29 May 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 3,662,000 |
26 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 2,706,200 |
25 May 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 3,582,800 |
24 May 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 5,702,000 |
23 May 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 9,483,400 |
22 May 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 10,829,202 |
19 May 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 14,811,100 |
18 May 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 11,568,607 |
17 May 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 14,503,700 |
16 May 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 20,819,156 |
15 May 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 16,435,406 |
12 May 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 14,392,159 |
11 May 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 5,584,300 |
10 May 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 5,159,700 |
09 May 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 11,826,400 |
08 May 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 5,083,400 |
05 May 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,423,500 |
04 May 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 6,761,000 |
03 May 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 4,826,700 |
02 May 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 2,655,700 |
28 Apr 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 3,775,000 |
27 Apr 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,754,200 |
26 Apr 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 2,750,400 |
25 Apr 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 3,472,500 |
24 Apr 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 2,115,800 |
21 Apr 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 4,971,700 |
20 Apr 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 6,340,200 |
19 Apr 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 12,273,600 |
18 Apr 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 9,364,100 |
17 Apr 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,754,100 |
14 Apr 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 8,261,200 |
13 Apr 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 4,654,200 |
12 Apr 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 12,299,700 |
11 Apr 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 11,651,600 |
10 Apr 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 1,263,900 |
06 Apr 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 5,781,800 |
05 Apr 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 8,325,900 |
04 Apr 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 9,821,000 |
03 Apr 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 4,494,000 |
31 Mar 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 7,448,700 |
30 Mar 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 12,056,597 |
29 Mar 2023 | 0.9900 | 0.9950 | 0.9750 | 0.9850 | 0.9850 | 9,507,800 |
28 Mar 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 4,844,700 |
27 Mar 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 3,637,800 |
24 Mar 2023 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 3,287,700 |
23 Mar 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,123,000 |
22 Mar 2023 | 1.0100 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 4,835,200 |
21 Mar 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,617,700 |
20 Mar 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 4,345,900 |
17 Mar 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,322,800 |
16 Mar 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,453,400 |
15 Mar 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 2,368,500 |
14 Mar 2023 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 6,156,900 |
13 Mar 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 3,713,400 |
10 Mar 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 3,079,500 |
09 Mar 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,906,200 |
08 Mar 2023 | 1.0200 | 1.0300 | 0.9950 | 1.0000 | 1.0000 | 7,709,700 |
07 Mar 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 4,230,300 |
06 Mar 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 3,242,000 |
03 Mar 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 5,871,300 |
02 Mar 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,935,000 |
01 Mar 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 5,505,100 |
28 Feb 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 6,210,100 |
27 Feb 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 5,010,300 |
24 Feb 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 11,983,334 |
23 Feb 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 5,107,300 |
22 Feb 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,720,500 |
21 Feb 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 9,970,800 |
20 Feb 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 6,713,600 |
17 Feb 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 3,988,200 |
16 Feb 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 3,800,800 |
15 Feb 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 13,260,900 |
14 Feb 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 4,031,900 |
13 Feb 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 3,239,600 |
10 Feb 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 7,136,800 |
09 Feb 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,255,100 |
08 Feb 2023 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,924,400 |
07 Feb 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 6,892,700 |
06 Feb 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 4,495,100 |
06 Feb 2023 | 0.02255 Dividend | |||||
03 Feb 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1075 | 13,952,900 |
02 Feb 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.0976 | 11,564,000 |
01 Feb 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0682 | 11,346,800 |
31 Jan 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0878 | 5,208,400 |
30 Jan 2023 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.0780 | 11,738,700 |
27 Jan 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0486 | 4,812,200 |
26 Jan 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0584 | 8,802,900 |
25 Jan 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0584 | 6,776,700 |
20 Jan 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0682 | 7,523,700 |
19 Jan 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0584 | 3,625,800 |
18 Jan 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0584 | 2,757,500 |
17 Jan 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0682 | 9,485,000 |
16 Jan 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0388 | 2,041,100 |
13 Jan 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0486 | 10,487,700 |
12 Jan 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0290 | 11,346,500 |
11 Jan 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0192 | 1,007,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |