Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 683,800 |
07 Jun 2023 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 908,100 |
06 Jun 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 443,000 |
05 Jun 2023 | 1.4200 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,029,900 |
02 Jun 2023 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 1,093,000 |
01 Jun 2023 | 1.2500 | 1.3300 | 1.2300 | 1.3100 | 1.3100 | 1,088,400 |
31 May 2023 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 928,100 |
30 May 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 1,130,600 |
26 May 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 911,500 |
25 May 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 1,034,300 |
24 May 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 1,108,500 |
23 May 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 1,683,100 |
22 May 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 560,300 |
19 May 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 458,600 |
18 May 2023 | 1.3900 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 721,000 |
17 May 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 782,600 |
16 May 2023 | 1.4400 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 994,800 |
15 May 2023 | 1.4500 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 874,600 |
12 May 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 954,500 |
11 May 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 1,576,700 |
10 May 2023 | 1.5300 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 635,100 |
09 May 2023 | 1.5000 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 470,000 |
08 May 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 492,600 |
05 May 2023 | 1.4600 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 915,700 |
04 May 2023 | 1.6100 | 1.6200 | 1.4200 | 1.4300 | 1.4300 | 2,314,100 |
03 May 2023 | 1.6300 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 602,500 |
02 May 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 1,055,800 |
01 May 2023 | 1.6400 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 711,700 |
28 Apr 2023 | 1.6600 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 1,036,000 |
27 Apr 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 567,300 |
26 Apr 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 629,800 |
25 Apr 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 819,500 |
24 Apr 2023 | 1.6700 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 645,000 |
21 Apr 2023 | 1.6900 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,075,200 |
20 Apr 2023 | 1.7400 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 1,002,400 |
19 Apr 2023 | 1.7500 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 939,300 |
18 Apr 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 1,603,200 |
17 Apr 2023 | 1.7500 | 1.7600 | 1.6500 | 1.7100 | 1.7100 | 1,494,800 |
14 Apr 2023 | 1.7400 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 1,208,000 |
13 Apr 2023 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 2,615,600 |
12 Apr 2023 | 1.6800 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 545,500 |
11 Apr 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 667,800 |
10 Apr 2023 | 1.6300 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 527,900 |
06 Apr 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 757,800 |
05 Apr 2023 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 686,100 |
04 Apr 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 909,800 |
03 Apr 2023 | 1.7000 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 1,075,200 |
31 Mar 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 2,279,800 |
30 Mar 2023 | 1.6300 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 1,239,300 |
29 Mar 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 1,425,200 |
28 Mar 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 677,600 |
27 Mar 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 563,500 |
24 Mar 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 554,900 |
23 Mar 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 996,100 |
22 Mar 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 1,027,000 |
21 Mar 2023 | 1.5500 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 1,156,900 |
20 Mar 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 890,900 |
17 Mar 2023 | 1.4700 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 3,919,800 |
16 Mar 2023 | 1.4300 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 842,800 |
15 Mar 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 2,242,300 |
14 Mar 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 1,460,200 |
13 Mar 2023 | 1.4900 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 1,693,700 |
10 Mar 2023 | 1.5200 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 1,386,500 |
09 Mar 2023 | 1.6100 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 1,226,700 |
08 Mar 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 1,017,400 |
07 Mar 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 1,183,100 |
06 Mar 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 1,224,200 |
03 Mar 2023 | 1.7800 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 1,261,900 |
02 Mar 2023 | 1.8100 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 1,362,000 |
01 Mar 2023 | 1.7700 | 1.8400 | 1.7400 | 1.8300 | 1.8300 | 2,268,200 |
28 Feb 2023 | 1.6300 | 1.7200 | 1.6200 | 1.7100 | 1.7100 | 1,197,400 |
27 Feb 2023 | 1.6000 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 1,063,600 |
24 Feb 2023 | 1.5900 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 1,061,800 |
23 Feb 2023 | 1.6400 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 910,800 |
22 Feb 2023 | 1.6000 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 1,121,200 |
21 Feb 2023 | 1.6100 | 1.6700 | 1.5800 | 1.5900 | 1.5900 | 815,000 |
17 Feb 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 665,500 |
16 Feb 2023 | 1.5700 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 1,211,500 |
15 Feb 2023 | 1.6200 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 1,141,000 |
14 Feb 2023 | 1.6500 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 1,241,100 |
13 Feb 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 857,600 |
10 Feb 2023 | 1.6200 | 1.6900 | 1.5600 | 1.6600 | 1.6600 | 2,730,000 |
09 Feb 2023 | 1.7000 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 1,583,800 |
08 Feb 2023 | 1.6900 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 629,800 |
07 Feb 2023 | 1.6300 | 1.7300 | 1.6200 | 1.6800 | 1.6800 | 1,687,100 |
06 Feb 2023 | 1.6600 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 1,520,400 |
03 Feb 2023 | 1.6500 | 1.7900 | 1.6400 | 1.6900 | 1.6900 | 1,269,300 |
02 Feb 2023 | 1.8200 | 1.8300 | 1.6100 | 1.6500 | 1.6500 | 3,579,400 |
01 Feb 2023 | 1.7500 | 1.8500 | 1.7000 | 1.8300 | 1.8300 | 1,801,200 |
31 Jan 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 608,600 |
30 Jan 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 705,200 |
27 Jan 2023 | 1.7800 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 895,700 |
26 Jan 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 1,032,500 |
25 Jan 2023 | 1.7400 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 1,224,800 |
24 Jan 2023 | 1.7700 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 854,400 |
23 Jan 2023 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 1,041,900 |
20 Jan 2023 | 1.7900 | 1.8400 | 1.7400 | 1.8200 | 1.8200 | 1,530,900 |
19 Jan 2023 | 1.7500 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 1,415,900 |
18 Jan 2023 | 1.8400 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,849,400 |
17 Jan 2023 | 1.8100 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 1,845,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |