Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 20,505 |
Jan. 22, 2021 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 89,700 |
Jan. 21, 2021 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 67,200 |
Jan. 20, 2021 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 16,000 |
Jan. 19, 2021 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 56,000 |
Jan. 18, 2021 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 54,900 |
Jan. 15, 2021 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 72,800 |
Jan. 14, 2021 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 125,000 |
Jan. 13, 2021 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 76,500 |
Jan. 12, 2021 | 1.3300 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 105,600 |
Jan. 11, 2021 | 1.3200 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 61,900 |
Jan. 08, 2021 | 1.3900 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 82,900 |
Jan. 07, 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 33,700 |
Jan. 06, 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 36,500 |
Jan. 05, 2021 | 1.4400 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 57,300 |
Jan. 04, 2021 | 1.3700 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 74,000 |
Dec. 31, 2020 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 31,200 |
Dec. 30, 2020 | 1.3500 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 66,700 |
Dec. 29, 2020 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 45,700 |
Dec. 24, 2020 | 1.3500 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 28,200 |
Dec. 23, 2020 | 1.3300 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 23,600 |
Dec. 22, 2020 | 1.3100 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 44,100 |
Dec. 21, 2020 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 82,100 |
Dec. 18, 2020 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 21,700 |
Dec. 17, 2020 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 70,200 |
Dec. 16, 2020 | 1.3400 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 55,000 |
Dec. 15, 2020 | 1.2300 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 80,200 |
Dec. 14, 2020 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 34,700 |
Dec. 11, 2020 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 51,100 |
Dec. 10, 2020 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 52,300 |
Dec. 09, 2020 | 1.3300 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 79,000 |
Dec. 08, 2020 | 1.3600 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 357,200 |
Dec. 07, 2020 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 88,500 |
Dec. 04, 2020 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 88,100 |
Dec. 03, 2020 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 59,700 |
Dec. 02, 2020 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 16,500 |
Dec. 01, 2020 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 37,100 |
Nov. 30, 2020 | 1.3400 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 320,700 |
Nov. 27, 2020 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 50,900 |
Nov. 26, 2020 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 5,000 |
Nov. 25, 2020 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 53,400 |
Nov. 24, 2020 | 1.3300 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 149,600 |
Nov. 23, 2020 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 88,000 |
Nov. 20, 2020 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 94,100 |
Nov. 19, 2020 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 23,500 |
Nov. 18, 2020 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 101,400 |
Nov. 17, 2020 | 1.5100 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 57,000 |
Nov. 16, 2020 | 1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 159,500 |
Nov. 13, 2020 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 25,500 |
Nov. 12, 2020 | 1.4000 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 46,900 |
Nov. 11, 2020 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 11,300 |
Nov. 10, 2020 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 9,500 |
Nov. 09, 2020 | 1.4300 | 1.4500 | 1.3300 | 1.3500 | 1.3500 | 33,500 |
Nov. 06, 2020 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 11,200 |
Nov. 05, 2020 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 80,400 |
Nov. 04, 2020 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 3,100 |
Nov. 03, 2020 | 1.3600 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 43,300 |
Nov. 02, 2020 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 13,400 |
Oct. 30, 2020 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 38,900 |
Oct. 29, 2020 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 70,200 |
Oct. 28, 2020 | 1.3000 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 84,900 |
Oct. 27, 2020 | 1.3300 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 254,400 |
Oct. 26, 2020 | 1.3000 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 31,500 |
Oct. 23, 2020 | 1.3300 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 137,700 |
Oct. 22, 2020 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 84,800 |
Oct. 21, 2020 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 38,400 |
Oct. 20, 2020 | 1.3600 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 46,600 |
Oct. 19, 2020 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 72,600 |
Oct. 16, 2020 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 57,900 |
Oct. 15, 2020 | 1.4300 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 31,200 |
Oct. 14, 2020 | 1.4700 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 29,900 |
Oct. 13, 2020 | 1.4500 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 106,300 |
Oct. 09, 2020 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 68,000 |
Oct. 08, 2020 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 17,500 |
Oct. 07, 2020 | 1.3300 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 148,500 |
Oct. 06, 2020 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 18,100 |
Oct. 05, 2020 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 50,300 |
Oct. 02, 2020 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 14,100 |
Oct. 01, 2020 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 49,100 |
Sep. 30, 2020 | 1.3400 | 1.4500 | 1.3100 | 1.4500 | 1.4500 | 221,000 |
Sep. 29, 2020 | 1.3900 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 143,000 |
Sep. 28, 2020 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 98,200 |
Sep. 25, 2020 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 37,900 |
Sep. 24, 2020 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 67,900 |
Sep. 23, 2020 | 1.3600 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 310,000 |
Sep. 22, 2020 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 87,100 |
Sep. 21, 2020 | 1.3800 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 305,600 |
Sep. 18, 2020 | 1.4500 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 124,300 |
Sep. 17, 2020 | 1.4600 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 144,600 |
Sep. 16, 2020 | 1.4700 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 65,700 |
Sep. 15, 2020 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 60,600 |
Sep. 14, 2020 | 1.4300 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 75,200 |
Sep. 11, 2020 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 119,000 |
Sep. 10, 2020 | 1.5000 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 133,700 |
Sep. 09, 2020 | 1.4700 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 32,600 |
Sep. 08, 2020 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 63,400 |
Sep. 04, 2020 | 1.4900 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 73,000 |
Sep. 03, 2020 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 157,100 |
Sep. 02, 2020 | 1.4900 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 129,500 |
Sep. 01, 2020 | 1.5700 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 147,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |