Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 409,200 |
06 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 758,500 |
05 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 784,800 |
04 Dec 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,166,200 |
01 Dec 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,238,900 |
30 Nov 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,737,300 |
29 Nov 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,001,400 |
28 Nov 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 263,300 |
27 Nov 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 583,900 |
24 Nov 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 594,000 |
23 Nov 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 382,200 |
22 Nov 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 433,700 |
21 Nov 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 518,100 |
20 Nov 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 816,800 |
17 Nov 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,094,000 |
16 Nov 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,588,300 |
15 Nov 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 1,262,000 |
14 Nov 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,183,900 |
10 Nov 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 3,131,600 |
09 Nov 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,127,400 |
08 Nov 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 1,737,400 |
07 Nov 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 851,000 |
06 Nov 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,058,900 |
03 Nov 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 630,600 |
02 Nov 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 309,800 |
01 Nov 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 582,600 |
31 Oct 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 842,918 |
30 Oct 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 564,000 |
27 Oct 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 967,300 |
26 Oct 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 1,770,600 |
25 Oct 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,074,900 |
24 Oct 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 948,500 |
23 Oct 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 592,400 |
20 Oct 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,297,900 |
19 Oct 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 828,200 |
18 Oct 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,002,700 |
17 Oct 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 1,736,900 |
16 Oct 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 298,300 |
13 Oct 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 196,400 |
12 Oct 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 427,300 |
11 Oct 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 434,100 |
10 Oct 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 749,900 |
09 Oct 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 499,100 |
06 Oct 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 457,000 |
05 Oct 2023 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 388,200 |
04 Oct 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,740,900 |
03 Oct 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 723,500 |
02 Oct 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 241,100 |
29 Sept 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,396,600 |
28 Sept 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 3,631,000 |
27 Sept 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,908,600 |
26 Sept 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,266,300 |
25 Sept 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 845,900 |
22 Sept 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 3,341,100 |
21 Sept 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 936,800 |
20 Sept 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,239,700 |
19 Sept 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 653,300 |
18 Sept 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,311,900 |
15 Sept 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 778,000 |
14 Sept 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,451,100 |
13 Sept 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,212,200 |
12 Sept 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 912,600 |
11 Sept 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 805,700 |
08 Sept 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,874,900 |
07 Sept 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 2,770,200 |
06 Sept 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,406,900 |
05 Sept 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,382,600 |
04 Sept 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 912,300 |
31 Aug 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 998,900 |
30 Aug 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 745,700 |
29 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 914,000 |
28 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,065,600 |
25 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 810,400 |
24 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 430,600 |
23 Aug 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 531,400 |
22 Aug 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 851,100 |
21 Aug 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 675,900 |
18 Aug 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 1,599,700 |
17 Aug 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 1,119,900 |
16 Aug 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 838,200 |
15 Aug 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 596,300 |
14 Aug 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 780,400 |
11 Aug 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,409,900 |
11 Aug 2023 | 0.025 Dividend | |||||
10 Aug 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0450 | 2,705,100 |
08 Aug 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0548 | 2,261,800 |
07 Aug 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0645 | 4,847,700 |
04 Aug 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0548 | 8,064,200 |
03 Aug 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0255 | 1,852,700 |
02 Aug 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0255 | 580,800 |
01 Aug 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0157 | 1,125,900 |
31 July 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0157 | 100,200 |
28 July 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0157 | 818,000 |
27 July 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9962 | 319,800 |
26 July 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0059 | 461,400 |
25 July 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0059 | 1,397,200 |
24 July 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 0.9962 | 320,000 |
21 July 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 0.9962 | 208,300 |
20 July 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0059 | 318,300 |
19 July 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0059 | 91,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |