Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 1.7300 | 1.7550 | 1.7000 | 1.7100 | 1.7100 | 123,369 |
Sept 28, 2023 | 1.5600 | 1.7100 | 1.5500 | 1.7000 | 1.7000 | 862,500 |
Sept 27, 2023 | 1.5600 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 1,179,000 |
Sept 26, 2023 | 1.4700 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 934,200 |
Sept 25, 2023 | 1.5400 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 578,500 |
Sept 22, 2023 | 1.6300 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 934,600 |
Sept 21, 2023 | 1.6800 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 830,200 |
Sept 20, 2023 | 1.7500 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 805,500 |
Sept 19, 2023 | 1.7800 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 908,700 |
Sept 18, 2023 | 1.9400 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 683,900 |
Sept 15, 2023 | 2.0900 | 2.1500 | 1.8900 | 1.9400 | 1.9400 | 2,669,800 |
Sept 14, 2023 | 2.1000 | 2.1600 | 1.9000 | 2.1000 | 2.1000 | 1,418,900 |
Sept 13, 2023 | 1.8500 | 2.2300 | 1.8500 | 2.1100 | 2.1100 | 3,448,000 |
Sept 12, 2023 | 1.7500 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 339,700 |
Sept 11, 2023 | 1.7200 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 746,000 |
Sept 08, 2023 | 1.6100 | 1.7400 | 1.5900 | 1.7200 | 1.7200 | 1,021,400 |
Sept 07, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 687,500 |
Sept 06, 2023 | 1.8000 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 806,500 |
Sept 05, 2023 | 1.8100 | 1.8600 | 1.7600 | 1.8000 | 1.8000 | 1,179,300 |
Sept 01, 2023 | 1.7600 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 1,225,800 |
Aug 31, 2023 | 1.7500 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 795,600 |
Aug 30, 2023 | 1.8100 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 574,900 |
Aug 29, 2023 | 1.6800 | 1.8200 | 1.6600 | 1.7900 | 1.7900 | 815,900 |
Aug 28, 2023 | 1.6800 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 875,100 |
Aug 25, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 604,900 |
Aug 24, 2023 | 1.7900 | 1.8000 | 1.6200 | 1.6300 | 1.6300 | 617,300 |
Aug 23, 2023 | 1.7600 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 1,376,400 |
Aug 22, 2023 | 1.7500 | 1.8700 | 1.7100 | 1.7600 | 1.7600 | 1,432,700 |
Aug 21, 2023 | 1.6500 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 1,091,400 |
Aug 18, 2023 | 1.6700 | 1.6900 | 1.5800 | 1.6600 | 1.6600 | 2,451,700 |
Aug 17, 2023 | 1.7300 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 663,900 |
Aug 16, 2023 | 1.8400 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 1,178,800 |
Aug 15, 2023 | 1.9500 | 1.9900 | 1.8100 | 1.8400 | 1.8400 | 919,000 |
Aug 14, 2023 | 2.0500 | 2.0800 | 1.9100 | 1.9700 | 1.9700 | 1,163,800 |
Aug 11, 2023 | 2.1500 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 915,300 |
Aug 10, 2023 | 2.2100 | 2.2300 | 2.1000 | 2.1300 | 2.1300 | 2,048,900 |
Aug 09, 2023 | 2.3300 | 2.3500 | 2.1400 | 2.1900 | 2.1900 | 2,121,600 |
Aug 08, 2023 | 2.4800 | 2.4800 | 2.2700 | 2.2900 | 2.2900 | 1,100,900 |
Aug 07, 2023 | 2.8500 | 2.8500 | 2.4200 | 2.4900 | 2.4900 | 1,413,600 |
Aug 04, 2023 | 3.5400 | 3.6300 | 2.8800 | 2.8900 | 2.8900 | 1,648,900 |
Aug 03, 2023 | 3.2100 | 3.4100 | 3.1600 | 3.3800 | 3.3800 | 709,900 |
Aug 02, 2023 | 3.2700 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 736,700 |
Aug 01, 2023 | 3.5800 | 3.5800 | 3.2700 | 3.3000 | 3.3000 | 855,000 |
Jul 31, 2023 | 3.6700 | 3.7600 | 3.5400 | 3.6000 | 3.6000 | 1,405,400 |
Jul 28, 2023 | 3.5000 | 3.7200 | 3.4500 | 3.7100 | 3.7100 | 1,015,900 |
Jul 27, 2023 | 3.5700 | 3.7500 | 3.4400 | 3.4700 | 3.4700 | 720,300 |
Jul 26, 2023 | 3.4000 | 3.5500 | 3.3600 | 3.5200 | 3.5200 | 760,000 |
Jul 25, 2023 | 3.5700 | 3.5900 | 3.4200 | 3.4400 | 3.4400 | 1,124,500 |
Jul 24, 2023 | 3.7800 | 3.8000 | 3.5600 | 3.6000 | 3.6000 | 1,034,400 |
Jul 21, 2023 | 3.5400 | 3.8400 | 3.4900 | 3.7500 | 3.7500 | 1,316,300 |
Jul 20, 2023 | 3.4400 | 3.5000 | 3.3600 | 3.4700 | 3.4700 | 833,700 |
Jul 19, 2023 | 3.3200 | 3.5300 | 3.3100 | 3.4200 | 3.4200 | 971,000 |
Jul 18, 2023 | 3.2300 | 3.3200 | 3.2000 | 3.2900 | 3.2900 | 827,200 |
Jul 17, 2023 | 3.1200 | 3.2100 | 2.9700 | 3.2100 | 3.2100 | 851,700 |
Jul 14, 2023 | 3.1400 | 3.2400 | 3.1100 | 3.1400 | 3.1400 | 893,800 |
Jul 13, 2023 | 3.0700 | 3.2000 | 3.0400 | 3.1300 | 3.1300 | 1,036,600 |
Jul 12, 2023 | 3.0000 | 3.1200 | 2.9400 | 3.0700 | 3.0700 | 1,961,500 |
Jul 11, 2023 | 2.5500 | 2.9900 | 2.5500 | 2.9200 | 2.9200 | 2,056,900 |
Jul 10, 2023 | 2.7100 | 2.7600 | 2.5000 | 2.5300 | 2.5300 | 505,900 |
Jul 07, 2023 | 2.6700 | 2.7700 | 2.6400 | 2.7100 | 2.7100 | 523,600 |
Jul 06, 2023 | 2.7400 | 2.7400 | 2.5500 | 2.6700 | 2.6700 | 565,000 |
Jul 05, 2023 | 2.7300 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 571,900 |
Jul 03, 2023 | 2.7800 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 264,000 |
Jun 30, 2023 | 2.8200 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 410,300 |
Jun 29, 2023 | 2.6800 | 2.7900 | 2.6500 | 2.7600 | 2.7600 | 477,400 |
Jun 28, 2023 | 2.6300 | 2.7000 | 2.5900 | 2.6800 | 2.6800 | 324,200 |
Jun 27, 2023 | 2.6400 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 559,300 |
Jun 26, 2023 | 2.7500 | 2.7600 | 2.6100 | 2.6500 | 2.6500 | 536,500 |
Jun 23, 2023 | 2.6800 | 2.8600 | 2.6700 | 2.8000 | 2.8000 | 3,426,800 |
Jun 22, 2023 | 2.9300 | 2.9300 | 2.6800 | 2.7500 | 2.7500 | 623,100 |
Jun 21, 2023 | 3.0300 | 3.0700 | 2.8600 | 2.9700 | 2.9700 | 618,400 |
Jun 20, 2023 | 2.8800 | 3.0100 | 2.7500 | 2.9400 | 2.9400 | 869,100 |
Jun 16, 2023 | 2.8800 | 2.9200 | 2.7700 | 2.8800 | 2.8800 | 1,668,900 |
Jun 15, 2023 | 2.7300 | 2.9100 | 2.7100 | 2.8700 | 2.8700 | 783,000 |
Jun 14, 2023 | 2.8800 | 2.8900 | 2.7300 | 2.7600 | 2.7600 | 440,700 |
Jun 13, 2023 | 2.6500 | 2.9200 | 2.6200 | 2.8900 | 2.8900 | 561,700 |
Jun 12, 2023 | 2.5100 | 2.7700 | 2.5100 | 2.7000 | 2.7000 | 936,100 |
Jun 09, 2023 | 2.5600 | 2.6000 | 2.4800 | 2.5400 | 2.5400 | 398,800 |
Jun 08, 2023 | 2.5900 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 697,700 |
Jun 07, 2023 | 2.6700 | 2.7400 | 2.5400 | 2.5700 | 2.5700 | 1,354,500 |
Jun 06, 2023 | 2.6000 | 2.7100 | 2.5000 | 2.6300 | 2.6300 | 2,998,800 |
Jun 05, 2023 | 2.6000 | 2.7800 | 2.5000 | 2.5900 | 2.5900 | 2,140,700 |
Jun 02, 2023 | 2.4500 | 2.6500 | 2.3900 | 2.6300 | 2.6300 | 1,053,900 |
Jun 01, 2023 | 2.2300 | 2.5000 | 2.1900 | 2.4000 | 2.4000 | 1,503,500 |
May 31, 2023 | 2.3500 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 2,488,200 |
May 30, 2023 | 2.5500 | 2.5500 | 2.3100 | 2.3500 | 2.3500 | 888,800 |
May 26, 2023 | 2.5100 | 2.5300 | 2.4200 | 2.4700 | 2.4700 | 598,600 |
May 25, 2023 | 2.6100 | 2.6700 | 2.4400 | 2.4800 | 2.4800 | 775,800 |
May 24, 2023 | 2.7900 | 2.7900 | 2.5800 | 2.6100 | 2.6100 | 972,600 |
May 23, 2023 | 2.7500 | 2.9300 | 2.7200 | 2.7700 | 2.7700 | 1,362,800 |
May 22, 2023 | 2.5900 | 2.8000 | 2.5600 | 2.7400 | 2.7400 | 1,349,900 |
May 19, 2023 | 2.7600 | 2.7700 | 2.5800 | 2.5900 | 2.5900 | 907,900 |
May 18, 2023 | 2.7600 | 2.7700 | 2.6100 | 2.6700 | 2.6700 | 619,100 |
May 17, 2023 | 2.6400 | 2.7800 | 2.5500 | 2.7700 | 2.7700 | 1,175,800 |
May 16, 2023 | 2.7400 | 2.7600 | 2.5800 | 2.6200 | 2.6200 | 773,700 |
May 15, 2023 | 2.6900 | 2.7800 | 2.5700 | 2.7600 | 2.7600 | 1,275,400 |
May 12, 2023 | 2.6600 | 2.7300 | 2.5800 | 2.6500 | 2.6500 | 1,597,900 |
May 11, 2023 | 2.8600 | 2.9500 | 2.6000 | 2.6400 | 2.6400 | 1,274,300 |
May 10, 2023 | 3.1900 | 3.3100 | 2.8000 | 2.8600 | 2.8600 | 1,022,000 |
May 09, 2023 | 3.1300 | 3.2100 | 2.8900 | 3.0900 | 3.0900 | 902,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |