Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2850 | 1.2850 | 44,255 |
Dec 07, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 334,300 |
Dec 06, 2023 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 238,600 |
Dec 05, 2023 | 1.3400 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 291,200 |
Dec 04, 2023 | 1.2700 | 1.3650 | 1.2700 | 1.3400 | 1.3400 | 514,400 |
Dec 01, 2023 | 1.2600 | 1.3400 | 1.2300 | 1.3300 | 1.3300 | 528,100 |
Nov 30, 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 290,100 |
Nov 29, 2023 | 1.2900 | 1.3180 | 1.2550 | 1.2800 | 1.2800 | 355,200 |
Nov 28, 2023 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 526,100 |
Nov 27, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 212,200 |
Nov 24, 2023 | 1.2500 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 208,600 |
Nov 22, 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 287,700 |
Nov 21, 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 324,700 |
Nov 20, 2023 | 1.3200 | 1.3450 | 1.2500 | 1.2700 | 1.2700 | 475,500 |
Nov 17, 2023 | 1.2800 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 373,600 |
Nov 16, 2023 | 1.3200 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 357,200 |
Nov 15, 2023 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 374,100 |
Nov 14, 2023 | 1.2600 | 1.3700 | 1.2550 | 1.3700 | 1.3700 | 733,400 |
Nov 13, 2023 | 1.2200 | 1.2600 | 1.2190 | 1.2400 | 1.2400 | 160,000 |
Nov 10, 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 413,500 |
Nov 09, 2023 | 1.2900 | 1.3700 | 1.2100 | 1.2200 | 1.2200 | 1,394,000 |
Nov 08, 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 296,800 |
Nov 07, 2023 | 1.2800 | 1.3300 | 1.2550 | 1.3000 | 1.3000 | 511,800 |
Nov 06, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 251,600 |
Nov 03, 2023 | 1.4700 | 1.5500 | 1.2650 | 1.3200 | 1.3200 | 2,151,600 |
Nov 02, 2023 | 1.4400 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 643,200 |
Nov 01, 2023 | 1.3200 | 1.4100 | 1.2800 | 1.3800 | 1.3800 | 560,000 |
Oct 31, 2023 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 325,900 |
Oct 30, 2023 | 1.2500 | 1.3250 | 1.2350 | 1.3000 | 1.3000 | 530,700 |
Oct 27, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 445,500 |
Oct 26, 2023 | 1.1900 | 1.2550 | 1.1900 | 1.2100 | 1.2100 | 468,200 |
Oct 25, 2023 | 1.2100 | 1.2650 | 1.2000 | 1.2000 | 1.2000 | 263,800 |
Oct 24, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 369,400 |
Oct 23, 2023 | 1.1900 | 1.2400 | 1.1750 | 1.2000 | 1.2000 | 329,400 |
Oct 20, 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 442,500 |
Oct 19, 2023 | 1.2800 | 1.2900 | 1.2210 | 1.2400 | 1.2400 | 532,000 |
Oct 18, 2023 | 1.3100 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 406,800 |
Oct 17, 2023 | 1.2800 | 1.3900 | 1.2610 | 1.3100 | 1.3100 | 505,500 |
Oct 16, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 316,100 |
Oct 13, 2023 | 1.1900 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 353,300 |
Oct 12, 2023 | 1.2000 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 446,900 |
Oct 11, 2023 | 1.2300 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 369,300 |
Oct 10, 2023 | 1.1900 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 463,800 |
Oct 09, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 399,000 |
Oct 06, 2023 | 1.1500 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 498,000 |
Oct 05, 2023 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 543,800 |
Oct 04, 2023 | 1.1500 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 367,100 |
Oct 03, 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 551,400 |
Oct 02, 2023 | 1.1900 | 1.1900 | 1.1350 | 1.1700 | 1.1700 | 531,700 |
Sept 29, 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 801,000 |
Sept 28, 2023 | 1.2000 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 421,700 |
Sept 27, 2023 | 1.2000 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 599,600 |
Sept 26, 2023 | 1.1500 | 1.2900 | 1.1500 | 1.1900 | 1.1900 | 633,900 |
Sept 25, 2023 | 1.1300 | 1.2200 | 1.1000 | 1.2100 | 1.2100 | 721,600 |
Sept 22, 2023 | 1.2700 | 1.2900 | 1.1300 | 1.1500 | 1.1500 | 1,093,000 |
Sept 21, 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 1,068,800 |
Sept 20, 2023 | 1.2100 | 1.4800 | 1.2000 | 1.3500 | 1.3500 | 2,415,200 |
Sept 19, 2023 | 1.2500 | 1.3700 | 1.1600 | 1.2200 | 1.2200 | 3,055,600 |
Sept 18, 2023 | 1.2300 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 900,900 |
Sept 15, 2023 | 1.1300 | 1.2500 | 1.0600 | 1.2400 | 1.2400 | 2,446,400 |
Sept 14, 2023 | 1.1300 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 1,274,200 |
Sept 13, 2023 | 1.4700 | 1.4900 | 1.0500 | 1.1400 | 1.1400 | 3,577,900 |
Sept 12, 2023 | 1.3400 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 1,513,100 |
Sept 11, 2023 | 1.1600 | 1.3050 | 1.1600 | 1.2900 | 1.2900 | 1,280,500 |
Sept 08, 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 275,100 |
Sept 07, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 381,500 |
Sept 06, 2023 | 1.1400 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 1,069,400 |
Sept 05, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 1,052,000 |
Sept 01, 2023 | 1.3000 | 1.3100 | 1.2150 | 1.2400 | 1.2400 | 900,300 |
Aug 31, 2023 | 1.2600 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 458,100 |
Aug 30, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 395,300 |
Aug 29, 2023 | 1.2300 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 608,100 |
Aug 28, 2023 | 1.2700 | 1.2750 | 1.2200 | 1.2200 | 1.2200 | 557,400 |
Aug 25, 2023 | 1.2500 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 672,000 |
Aug 24, 2023 | 1.3100 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 782,800 |
Aug 23, 2023 | 1.2700 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 634,800 |
Aug 22, 2023 | 1.3500 | 1.3650 | 1.2500 | 1.2800 | 1.2800 | 750,900 |
Aug 21, 2023 | 1.3000 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 630,800 |
Aug 18, 2023 | 1.3500 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 608,300 |
Aug 17, 2023 | 1.3900 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 697,600 |
Aug 16, 2023 | 1.4000 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 827,100 |
Aug 15, 2023 | 1.4400 | 1.5000 | 1.3850 | 1.4200 | 1.4200 | 553,300 |
Aug 14, 2023 | 1.6200 | 1.6300 | 1.4800 | 1.5200 | 1.5200 | 541,400 |
Aug 11, 2023 | 1.5100 | 1.6100 | 1.4700 | 1.5900 | 1.5900 | 566,700 |
Aug 10, 2023 | 1.6500 | 1.6600 | 1.5300 | 1.5400 | 1.5400 | 612,600 |
Aug 09, 2023 | 1.7200 | 1.7200 | 1.5900 | 1.6200 | 1.6200 | 723,100 |
Aug 08, 2023 | 1.7400 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 457,700 |
Aug 07, 2023 | 1.7700 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 445,500 |
Aug 04, 2023 | 1.8600 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 589,000 |
Aug 03, 2023 | 1.8200 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 558,400 |
Aug 02, 2023 | 1.8400 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 896,400 |
Aug 01, 2023 | 1.9100 | 1.9300 | 1.8100 | 1.9200 | 1.9200 | 870,400 |
Jul 31, 2023 | 1.8500 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 1,088,100 |
Jul 28, 2023 | 1.7300 | 1.7950 | 1.7200 | 1.7800 | 1.7800 | 666,500 |
Jul 27, 2023 | 1.8300 | 1.8310 | 1.6800 | 1.7000 | 1.7000 | 647,000 |
Jul 26, 2023 | 1.7700 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 314,600 |
Jul 25, 2023 | 1.8300 | 1.8300 | 1.7650 | 1.7700 | 1.7700 | 350,600 |
Jul 24, 2023 | 1.8900 | 1.9050 | 1.8250 | 1.8400 | 1.8400 | 595,300 |
Jul 21, 2023 | 1.8300 | 1.9110 | 1.8200 | 1.8900 | 1.8900 | 624,000 |
Jul 20, 2023 | 1.8200 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 354,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |