Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 997,900 |
Sept 28, 2023 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 1,880,700 |
Sept 27, 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 2,038,800 |
Sept 26, 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 1,553,400 |
Sept 25, 2023 | 0.9000 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 2,101,100 |
Sept 22, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 1,421,000 |
Sept 21, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 2,440,800 |
Sept 20, 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 1,131,500 |
Sept 19, 2023 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 912,000 |
Sept 18, 2023 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 1,007,200 |
Sept 15, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 1,147,000 |
Sept 14, 2023 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 2,219,000 |
Sept 13, 2023 | 1.0100 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 4,138,900 |
Sept 12, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 1,079,800 |
Sept 11, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 917,300 |
Sept 08, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 1,245,500 |
Sept 07, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 1,078,200 |
Sept 06, 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 2,031,700 |
Sept 05, 2023 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,513,100 |
Sept 01, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,179,300 |
Aug 31, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,444,700 |
Aug 30, 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 1,468,400 |
Aug 29, 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 1,473,600 |
Aug 28, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 1,678,200 |
Aug 25, 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 1,660,000 |
Aug 24, 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 2,600,600 |
Aug 23, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 1,542,900 |
Aug 22, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 1,942,300 |
Aug 21, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 1,910,000 |
Aug 18, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 1,760,800 |
Aug 17, 2023 | 1.1200 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 2,039,800 |
Aug 16, 2023 | 1.0400 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 1,961,300 |
Aug 15, 2023 | 1.0800 | 1.0800 | 0.9600 | 1.0500 | 1.0500 | 9,017,200 |
Aug 14, 2023 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 2,873,600 |
Aug 11, 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 1,926,300 |
Aug 10, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 3,594,500 |
Aug 09, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 1,670,600 |
Aug 08, 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 1,271,600 |
Aug 07, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 2,524,600 |
Aug 04, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 1,275,700 |
Aug 03, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 1,846,500 |
Aug 02, 2023 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 2,150,800 |
Aug 01, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 1,821,800 |
Jul 31, 2023 | 1.1900 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 4,172,400 |
Jul 28, 2023 | 1.1300 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 2,953,300 |
Jul 27, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 2,305,700 |
Jul 26, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 2,198,900 |
Jul 25, 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 1,798,800 |
Jul 24, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 4,348,200 |
Jul 21, 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 4,770,100 |
Jul 20, 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 6,153,800 |
Jul 19, 2023 | 1.1400 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 20,383,200 |
Jul 18, 2023 | 1.3500 | 1.4900 | 1.3300 | 1.4300 | 1.4300 | 6,579,600 |
Jul 17, 2023 | 1.2200 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 2,290,700 |
Jul 14, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 843,500 |
Jul 13, 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 1,372,700 |
Jul 12, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 1,095,800 |
Jul 11, 2023 | 1.1900 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 1,772,900 |
Jul 10, 2023 | 1.1400 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 2,907,700 |
Jul 07, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 1,294,800 |
Jul 06, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 1,251,500 |
Jul 05, 2023 | 1.1700 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 1,005,800 |
Jul 03, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 715,900 |
Jun 30, 2023 | 1.1400 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 3,334,400 |
Jun 29, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 1,496,400 |
Jun 28, 2023 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 1,210,400 |
Jun 27, 2023 | 1.1200 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 917,000 |
Jun 26, 2023 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 1,125,200 |
Jun 23, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 3,291,900 |
Jun 22, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 2,265,400 |
Jun 21, 2023 | 1.1800 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 4,753,600 |
Jun 20, 2023 | 1.1900 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 3,157,900 |
Jun 16, 2023 | 1.2100 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 756,000 |
Jun 15, 2023 | 1.2300 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 2,333,200 |
Jun 14, 2023 | 1.3100 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 1,032,200 |
Jun 13, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 977,900 |
Jun 12, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 1,067,300 |
Jun 09, 2023 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 916,600 |
Jun 08, 2023 | 1.2800 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 925,000 |
Jun 07, 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 1,268,100 |
Jun 06, 2023 | 1.2200 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 2,345,200 |
Jun 05, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 674,800 |
Jun 02, 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 2,351,800 |
Jun 01, 2023 | 1.2100 | 1.2700 | 1.1700 | 1.2100 | 1.2100 | 3,019,600 |
May 31, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 1,810,300 |
May 30, 2023 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,850,500 |
May 26, 2023 | 1.1900 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 1,434,000 |
May 25, 2023 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 2,289,300 |
May 24, 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,067,800 |
May 23, 2023 | 1.3100 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 1,373,500 |
May 22, 2023 | 1.2800 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 1,335,100 |
May 19, 2023 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 686,100 |
May 18, 2023 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 1,187,000 |
May 17, 2023 | 1.2500 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 2,550,700 |
May 16, 2023 | 1.3100 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 4,056,800 |
May 15, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,334,300 |
May 12, 2023 | 1.2000 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 2,218,000 |
May 11, 2023 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 3,021,400 |
May 10, 2023 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 2,426,700 |
May 09, 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 2,906,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |