Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,365,900 |
Dec 07, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,161,900 |
Dec 06, 2023 | 1.5400 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,007,700 |
Dec 05, 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,326,000 |
Dec 04, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 1,820,500 |
Dec 01, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 2,092,100 |
Nov 30, 2023 | 1.5600 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 3,324,800 |
Nov 29, 2023 | 1.6200 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 2,521,600 |
Nov 28, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 1,447,800 |
Nov 27, 2023 | 1.6600 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 1,172,100 |
Nov 24, 2023 | 1.6400 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 663,500 |
Nov 22, 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 2,210,200 |
Nov 21, 2023 | 1.7000 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 2,220,900 |
Nov 20, 2023 | 1.6700 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 3,372,700 |
Nov 17, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 3,058,700 |
Nov 16, 2023 | 1.5700 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 1,641,800 |
Nov 15, 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 1,183,100 |
Nov 14, 2023 | 1.6200 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 1,563,900 |
Nov 13, 2023 | 1.5500 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 2,421,600 |
Nov 10, 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 1,244,500 |
Nov 09, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 1,933,400 |
Nov 08, 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 1,081,800 |
Nov 07, 2023 | 1.5300 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 1,350,000 |
Nov 06, 2023 | 1.5800 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 1,799,700 |
Nov 03, 2023 | 1.6600 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 2,167,900 |
Nov 02, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,725,200 |
Nov 01, 2023 | 1.6400 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 1,647,700 |
Oct 31, 2023 | 1.5800 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 2,509,800 |
Oct 30, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 1,578,000 |
Oct 27, 2023 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 881,500 |
Oct 26, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 1,351,900 |
Oct 25, 2023 | 1.6100 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 2,042,000 |
Oct 24, 2023 | 1.5400 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 2,729,900 |
Oct 23, 2023 | 1.5500 | 1.5800 | 1.4900 | 1.5500 | 1.5500 | 2,087,300 |
Oct 20, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 2,103,600 |
Oct 19, 2023 | 1.4900 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 2,495,300 |
Oct 18, 2023 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 1,565,200 |
Oct 17, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,661,400 |
Oct 16, 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 1,381,400 |
Oct 13, 2023 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 1,157,500 |
Oct 12, 2023 | 1.4700 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 2,519,600 |
Oct 11, 2023 | 1.5800 | 1.5800 | 1.4700 | 1.4900 | 1.4900 | 2,019,700 |
Oct 10, 2023 | 1.5200 | 1.5800 | 1.4900 | 1.5500 | 1.5500 | 1,909,500 |
Oct 09, 2023 | 1.5100 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 1,123,800 |
Oct 06, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 1,580,200 |
Oct 05, 2023 | 1.3800 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 2,400,600 |
Oct 04, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 2,767,000 |
Oct 03, 2023 | 1.3400 | 1.4800 | 1.3000 | 1.4400 | 1.4400 | 2,885,900 |
Oct 02, 2023 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 4,448,000 |
Sept 29, 2023 | 1.6800 | 1.6800 | 1.5100 | 1.5400 | 1.5400 | 3,289,100 |
Sept 28, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 3,144,700 |
Sept 27, 2023 | 1.6200 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 1,853,100 |
Sept 26, 2023 | 1.6400 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 3,609,100 |
Sept 25, 2023 | 1.5900 | 1.6800 | 1.5400 | 1.6500 | 1.6500 | 4,243,200 |
Sept 22, 2023 | 1.4800 | 1.5900 | 1.4600 | 1.5700 | 1.5700 | 3,851,900 |
Sept 21, 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 1,442,900 |
Sept 20, 2023 | 1.4500 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 2,304,400 |
Sept 19, 2023 | 1.5300 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 2,799,700 |
Sept 18, 2023 | 1.5500 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 2,151,600 |
Sept 15, 2023 | 1.5800 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 3,541,500 |
Sept 14, 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 3,170,000 |
Sept 13, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 2,861,300 |
Sept 12, 2023 | 1.4900 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 1,950,800 |
Sept 11, 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 2,526,300 |
Sept 08, 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 1,915,000 |
Sept 07, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 1,770,900 |
Sept 06, 2023 | 1.4100 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 2,065,400 |
Sept 05, 2023 | 1.3800 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 3,684,900 |
Sept 01, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,035,800 |
Aug 31, 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,919,300 |
Aug 30, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 1,775,100 |
Aug 29, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,224,600 |
Aug 28, 2023 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 1,619,400 |
Aug 25, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 829,100 |
Aug 24, 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 1,190,400 |
Aug 23, 2023 | 1.1900 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 1,799,600 |
Aug 22, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 1,077,100 |
Aug 21, 2023 | 1.1800 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 2,053,000 |
Aug 18, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 1,156,400 |
Aug 17, 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 757,400 |
Aug 16, 2023 | 1.1300 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 1,256,400 |
Aug 15, 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 1,621,000 |
Aug 14, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 1,087,500 |
Aug 11, 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 1,773,300 |
Aug 10, 2023 | 1.1400 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 2,652,000 |
Aug 09, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 2,271,700 |
Aug 08, 2023 | 1.0300 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 1,292,600 |
Aug 07, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 1,279,900 |
Aug 04, 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 451,200 |
Aug 03, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 558,800 |
Aug 02, 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 963,700 |
Aug 01, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 953,400 |
Jul 31, 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 4,386,200 |
Jul 28, 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 724,000 |
Jul 27, 2023 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 893,200 |
Jul 26, 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 695,300 |
Jul 25, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 697,000 |
Jul 24, 2023 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 836,900 |
Jul 21, 2023 | 0.9900 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 390,300 |
Jul 20, 2023 | 0.9800 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 603,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |