Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 1.1800 | 1.2300 | 1.1750 | 1.1800 | 1.1800 | 161,091 |
Sept 21, 2023 | 1.3200 | 1.3300 | 1.1500 | 1.1500 | 1.1500 | 484,800 |
Sept 20, 2023 | 1.4400 | 1.4450 | 1.3000 | 1.3000 | 1.3000 | 287,000 |
Sept 19, 2023 | 1.4500 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 303,900 |
Sept 18, 2023 | 1.5200 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 289,700 |
Sept 15, 2023 | 1.6100 | 1.6100 | 1.4900 | 1.5000 | 1.5000 | 327,200 |
Sept 14, 2023 | 1.5500 | 1.6660 | 1.5500 | 1.6300 | 1.6300 | 145,800 |
Sept 13, 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 80,500 |
Sept 12, 2023 | 1.5400 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 79,200 |
Sept 11, 2023 | 1.5000 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 209,100 |
Sept 08, 2023 | 1.5100 | 1.5370 | 1.4950 | 1.5000 | 1.5000 | 86,200 |
Sept 07, 2023 | 1.5100 | 1.5700 | 1.4700 | 1.5100 | 1.5100 | 219,900 |
Sept 06, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 234,800 |
Sept 05, 2023 | 1.6000 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 124,100 |
Sept 01, 2023 | 1.6500 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 163,400 |
Aug 31, 2023 | 1.6200 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 145,100 |
Aug 30, 2023 | 1.6500 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 183,600 |
Aug 29, 2023 | 1.6500 | 1.7100 | 1.5900 | 1.6600 | 1.6600 | 157,800 |
Aug 28, 2023 | 1.6200 | 1.6600 | 1.6100 | 1.6450 | 1.6450 | 112,100 |
Aug 25, 2023 | 1.5900 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 183,600 |
Aug 24, 2023 | 1.7200 | 1.7200 | 1.5400 | 1.5800 | 1.5800 | 389,200 |
Aug 23, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 109,900 |
Aug 22, 2023 | 1.7500 | 1.7900 | 1.6700 | 1.6700 | 1.6700 | 223,200 |
Aug 21, 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 151,400 |
Aug 18, 2023 | 1.6800 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 134,100 |
Aug 17, 2023 | 1.7300 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 218,200 |
Aug 16, 2023 | 1.8000 | 1.8300 | 1.6800 | 1.7300 | 1.7300 | 344,200 |
Aug 15, 2023 | 1.8700 | 1.9200 | 1.7900 | 1.8300 | 1.8300 | 355,300 |
Aug 14, 2023 | 1.9500 | 1.9700 | 1.8100 | 1.9100 | 1.9100 | 347,800 |
Aug 11, 2023 | 1.9900 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 172,600 |
Aug 10, 2023 | 2.0300 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 167,400 |
Aug 09, 2023 | 2.1100 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 188,100 |
Aug 08, 2023 | 2.1400 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 262,200 |
Aug 07, 2023 | 2.1700 | 2.2500 | 2.0500 | 2.2100 | 2.2100 | 255,700 |
Aug 04, 2023 | 2.2700 | 2.3100 | 2.1590 | 2.1600 | 2.1600 | 192,500 |
Aug 03, 2023 | 2.1600 | 2.3100 | 2.1500 | 2.3000 | 2.3000 | 202,300 |
Aug 02, 2023 | 2.3000 | 2.3200 | 2.1210 | 2.2000 | 2.2000 | 341,900 |
Aug 01, 2023 | 2.3100 | 2.3700 | 2.2200 | 2.3700 | 2.3700 | 248,300 |
Jul 31, 2023 | 2.2500 | 2.3600 | 2.1500 | 2.3100 | 2.3100 | 699,800 |
Jul 28, 2023 | 2.0000 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 534,700 |
Jul 27, 2023 | 1.9700 | 2.2500 | 1.9600 | 1.9600 | 1.9600 | 1,264,900 |
Jul 26, 2023 | 1.9400 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 379,000 |
Jul 25, 2023 | 1.9900 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 282,800 |
Jul 24, 2023 | 2.0000 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 343,500 |
Jul 21, 2023 | 2.0900 | 2.1100 | 1.9600 | 2.0000 | 2.0000 | 363,600 |
Jul 20, 2023 | 2.1500 | 2.1950 | 2.0400 | 2.0800 | 2.0800 | 447,100 |
Jul 19, 2023 | 2.0400 | 2.2300 | 2.0400 | 2.1200 | 2.1200 | 802,700 |
Jul 18, 2023 | 1.9700 | 2.0900 | 1.9700 | 2.0100 | 2.0100 | 562,500 |
Jul 17, 2023 | 1.9700 | 2.1000 | 1.9200 | 1.9900 | 1.9900 | 393,300 |
Jul 14, 2023 | 2.0100 | 2.0800 | 1.9100 | 1.9400 | 1.9400 | 508,800 |
Jul 13, 2023 | 1.9500 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | 652,400 |
Jul 12, 2023 | 1.9800 | 2.0700 | 1.9300 | 1.9300 | 1.9300 | 605,500 |
Jul 11, 2023 | 2.0000 | 2.0400 | 1.8400 | 1.9100 | 1.9100 | 776,600 |
Jul 10, 2023 | 2.0400 | 2.0690 | 1.8800 | 1.9300 | 1.9300 | 1,782,500 |
Jul 07, 2023 | 2.1200 | 2.2700 | 1.9500 | 1.9900 | 1.9900 | 1,205,900 |
Jul 06, 2023 | 2.3200 | 2.3200 | 2.1100 | 2.1250 | 2.1250 | 684,900 |
Jul 05, 2023 | 2.6800 | 2.7600 | 2.2500 | 2.3800 | 2.3800 | 1,154,900 |
Jul 03, 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7700 | 2.7700 | 253,300 |
Jun 30, 2023 | 2.7000 | 2.8200 | 2.5400 | 2.5800 | 2.5800 | 372,500 |
Jun 29, 2023 | 2.6400 | 2.8500 | 2.6190 | 2.6400 | 2.6400 | 331,900 |
Jun 28, 2023 | 2.6000 | 2.7900 | 2.5110 | 2.6400 | 2.6400 | 487,900 |
Jun 27, 2023 | 2.2700 | 2.8100 | 2.2300 | 2.6400 | 2.6400 | 1,138,100 |
Jun 26, 2023 | 2.2700 | 2.3100 | 2.1450 | 2.2700 | 2.2700 | 258,400 |
Jun 23, 2023 | 2.1400 | 2.3500 | 2.1300 | 2.1400 | 2.1400 | 448,000 |
Jun 22, 2023 | 2.2200 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 302,300 |
Jun 21, 2023 | 2.3000 | 2.4100 | 2.1750 | 2.2200 | 2.2200 | 451,400 |
Jun 20, 2023 | 2.4000 | 2.4690 | 2.2400 | 2.3400 | 2.3400 | 496,200 |
Jun 16, 2023 | 2.5800 | 2.8800 | 2.3700 | 2.4050 | 2.4050 | 1,638,500 |
Jun 15, 2023 | 2.4000 | 2.4960 | 2.3500 | 2.4300 | 2.4300 | 530,000 |
Jun 14, 2023 | 2.5600 | 2.6450 | 2.3900 | 2.4000 | 2.4000 | 583,100 |
Jun 13, 2023 | 2.5000 | 2.8900 | 2.5000 | 2.5800 | 2.5800 | 836,400 |
Jun 12, 2023 | 2.7000 | 2.7280 | 2.4700 | 2.5000 | 2.5000 | 432,300 |
Jun 09, 2023 | 2.6600 | 2.8000 | 2.5900 | 2.6600 | 2.6600 | 463,900 |
Jun 08, 2023 | 3.0300 | 3.1000 | 2.5900 | 2.6800 | 2.6800 | 600,900 |
Jun 07, 2023 | 3.2600 | 3.2740 | 2.9500 | 2.9700 | 2.9700 | 592,700 |
Jun 06, 2023 | 3.5100 | 3.5100 | 3.0900 | 3.2900 | 3.2900 | 582,200 |
Jun 05, 2023 | 3.7000 | 3.8500 | 3.4200 | 3.5000 | 3.5000 | 420,500 |
Jun 02, 2023 | 3.7900 | 3.9300 | 3.5200 | 3.7500 | 3.7500 | 475,500 |
Jun 01, 2023 | 3.7900 | 3.8400 | 3.5300 | 3.7200 | 3.7200 | 317,900 |
May 31, 2023 | 4.0600 | 4.1000 | 3.6800 | 3.7500 | 3.7500 | 481,600 |
May 30, 2023 | 3.8700 | 4.4900 | 3.8500 | 3.9100 | 3.9100 | 1,601,100 |
May 26, 2023 | 3.4600 | 4.0200 | 3.2000 | 3.8000 | 3.8000 | 1,152,100 |
May 25, 2023 | 3.9300 | 4.1500 | 3.3600 | 3.4300 | 3.4300 | 1,045,900 |
May 24, 2023 | 3.4700 | 4.3100 | 3.4400 | 3.6500 | 3.6500 | 2,543,500 |
May 23, 2023 | 3.4000 | 4.4000 | 3.1200 | 3.5600 | 3.5600 | 2,740,500 |
May 22, 2023 | 2.5000 | 3.6200 | 2.4300 | 3.4500 | 3.4500 | 1,932,900 |
May 19, 2023 | 2.3000 | 2.6900 | 2.2900 | 2.5400 | 2.5400 | 771,500 |
May 18, 2023 | 2.2300 | 2.3800 | 2.2100 | 2.2900 | 2.2900 | 479,900 |
May 17, 2023 | 2.0800 | 2.2360 | 2.0400 | 2.2100 | 2.2100 | 292,700 |
May 16, 2023 | 2.0500 | 2.1600 | 2.0000 | 2.0500 | 2.0500 | 246,800 |
May 15, 2023 | 2.1500 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 268,100 |
May 12, 2023 | 2.2300 | 2.2600 | 2.0100 | 2.0400 | 2.0400 | 265,700 |
May 11, 2023 | 2.2600 | 2.3200 | 2.1290 | 2.1750 | 2.1750 | 332,000 |
May 10, 2023 | 2.2600 | 2.5500 | 2.2300 | 2.2600 | 2.2600 | 665,200 |
May 09, 2023 | 2.3500 | 2.4040 | 2.2100 | 2.2400 | 2.2400 | 497,100 |
May 08, 2023 | 1.9200 | 2.5000 | 1.9200 | 2.4400 | 2.4400 | 1,544,300 |
May 05, 2023 | 1.6700 | 1.9350 | 1.6700 | 1.9100 | 1.9100 | 481,000 |
May 04, 2023 | 1.7900 | 1.7980 | 1.6200 | 1.7100 | 1.7100 | 517,200 |
May 03, 2023 | 1.8500 | 1.9500 | 1.7800 | 1.7800 | 1.7800 | 556,200 |
May 02, 2023 | 1.8700 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 435,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |