Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 35,500 |
Jul 25, 2024 | 1.3600 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 37,900 |
Jul 24, 2024 | 1.4100 | 1.4480 | 1.3670 | 1.3900 | 1.3900 | 16,100 |
Jul 23, 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 5,200 |
Jul 22, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 9,100 |
Jul 19, 2024 | 1.3400 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 62,200 |
Jul 18, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 32,800 |
Jul 17, 2024 | 1.3500 | 1.3990 | 1.3500 | 1.3800 | 1.3800 | 23,000 |
Jul 16, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 25,400 |
Jul 15, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 10,200 |
Jul 12, 2024 | 1.3700 | 1.3970 | 1.3400 | 1.3800 | 1.3800 | 5,500 |
Jul 11, 2024 | 1.3500 | 1.4090 | 1.3200 | 1.3300 | 1.3300 | 45,800 |
Jul 10, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 11,800 |
Jul 09, 2024 | 1.3400 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 23,900 |
Jul 08, 2024 | 1.4100 | 1.4100 | 1.3350 | 1.3400 | 1.3400 | 15,900 |
Jul 05, 2024 | 1.3650 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 10,800 |
Jul 03, 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 30,000 |
Jul 02, 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 18,900 |
Jul 01, 2024 | 1.3400 | 1.4900 | 1.3000 | 1.3000 | 1.3000 | 27,900 |
Jun 28, 2024 | 1.3380 | 1.4070 | 1.3380 | 1.3400 | 1.3400 | 13,600 |
Jun 27, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4100 | 1.4100 | 18,300 |
Jun 26, 2024 | 1.4200 | 1.4230 | 1.3420 | 1.3500 | 1.3500 | 24,600 |
Jun 25, 2024 | 1.3200 | 1.4100 | 1.3010 | 1.4000 | 1.4000 | 23,400 |
Jun 24, 2024 | 1.3700 | 1.4400 | 1.2900 | 1.3600 | 1.3600 | 27,200 |
Jun 21, 2024 | 1.3500 | 1.4070 | 1.3100 | 1.3800 | 1.3800 | 29,900 |
Jun 20, 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 31,500 |
Jun 18, 2024 | 1.4200 | 1.4300 | 1.3050 | 1.3600 | 1.3600 | 63,500 |
Jun 17, 2024 | 1.4200 | 1.5110 | 1.4200 | 1.4700 | 1.4700 | 14,200 |
Jun 14, 2024 | 1.4800 | 1.5510 | 1.4500 | 1.4500 | 1.4500 | 67,100 |
Jun 13, 2024 | 1.4900 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 16,200 |
Jun 12, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 4,900 |
Jun 11, 2024 | 1.6000 | 1.7000 | 1.2500 | 1.5400 | 1.5400 | 191,500 |
Jun 10, 2024 | 1.6000 | 1.6100 | 1.5870 | 1.6000 | 1.6000 | 105,000 |
Jun 07, 2024 | 1.5630 | 1.6800 | 1.5630 | 1.6000 | 1.6000 | 34,800 |
Jun 06, 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 37,300 |
Jun 05, 2024 | 1.6200 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 71,500 |
Jun 04, 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6500 | 1.6500 | 46,500 |
Jun 03, 2024 | 1.7000 | 1.7400 | 1.5980 | 1.6600 | 1.6600 | 40,500 |
May 31, 2024 | 1.6420 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 23,600 |
May 30, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 19,000 |
May 29, 2024 | 1.6000 | 1.6730 | 1.5800 | 1.6000 | 1.6000 | 52,700 |
May 28, 2024 | 1.6000 | 1.6350 | 1.5700 | 1.5800 | 1.5800 | 15,200 |
May 24, 2024 | 1.6000 | 1.6300 | 1.5970 | 1.6000 | 1.6000 | 9,100 |
May 23, 2024 | 1.6200 | 1.6550 | 1.5900 | 1.6000 | 1.6000 | 36,300 |
May 22, 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 7,200 |
May 21, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 25,900 |
May 20, 2024 | 1.6200 | 1.6250 | 1.5800 | 1.6000 | 1.6000 | 49,200 |
May 17, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 76,800 |
May 16, 2024 | 1.4000 | 1.6000 | 1.4000 | 1.5300 | 1.5300 | 407,100 |
May 15, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 26,000 |
May 14, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 22,200 |
May 13, 2024 | 1.4800 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 140,900 |
May 10, 2024 | 1.6100 | 1.9900 | 1.5000 | 1.5000 | 1.5000 | 262,900 |
May 09, 2024 | 1.4900 | 1.7700 | 1.2700 | 1.6600 | 1.6600 | 283,300 |
May 08, 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 35,600 |
May 07, 2024 | 1.3800 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 49,600 |
May 06, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 28,600 |
May 03, 2024 | 1.4800 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 13,300 |
May 02, 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 35,500 |
May 01, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 20,200 |
Apr 30, 2024 | 1.4000 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 72,200 |
Apr 29, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 60,700 |
Apr 26, 2024 | 1.4670 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 58,400 |
Apr 25, 2024 | 1.4800 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 68,500 |
Apr 24, 2024 | 1.3600 | 1.5900 | 1.3000 | 1.5000 | 1.5000 | 187,600 |
Apr 23, 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3200 | 1.3200 | 54,700 |
Apr 22, 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2600 | 1.2600 | 77,200 |
Apr 19, 2024 | 1.3630 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 56,900 |
Apr 18, 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3800 | 1.3800 | 66,800 |
Apr 17, 2024 | 1.4400 | 1.4400 | 1.2800 | 1.3200 | 1.3200 | 89,900 |
Apr 16, 2024 | 1.3250 | 1.4400 | 1.3250 | 1.3900 | 1.3900 | 26,700 |
Apr 15, 2024 | 1.4800 | 1.4800 | 1.2600 | 1.3800 | 1.3800 | 82,800 |
Apr 12, 2024 | 1.5400 | 1.5400 | 1.4000 | 1.4600 | 1.4600 | 18,700 |
Apr 11, 2024 | 1.4700 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 133,800 |
Apr 10, 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4200 | 1.4200 | 12,800 |
Apr 09, 2024 | 1.4800 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 92,400 |
Apr 08, 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 39,800 |
Apr 05, 2024 | 1.5500 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 84,700 |
Apr 04, 2024 | 1.6200 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 52,800 |
Apr 03, 2024 | 1.4600 | 1.6400 | 1.4220 | 1.5900 | 1.5900 | 204,200 |
Apr 02, 2024 | 1.3800 | 1.4800 | 1.3250 | 1.4800 | 1.4800 | 144,500 |
Apr 01, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 211,000 |
Mar 28, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 121,300 |
Mar 27, 2024 | 1.3000 | 1.4200 | 1.2800 | 1.4100 | 1.4100 | 303,400 |
Mar 26, 2024 | 1.2300 | 1.3300 | 1.2300 | 1.2800 | 1.2800 | 231,100 |
Mar 25, 2024 | 1.2500 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 999,200 |
Mar 22, 2024 | 1.3300 | 1.3690 | 1.2100 | 1.2500 | 1.2500 | 1,696,800 |
Mar 21, 2024 | 1.5500 | 1.5500 | 1.2800 | 1.3200 | 1.3200 | 1,266,100 |
Mar 20, 2024 | 1.8000 | 1.9000 | 1.7100 | 1.8500 | 1.8500 | 111,100 |
Mar 19, 2024 | 1.7900 | 1.8700 | 1.6800 | 1.8000 | 1.8000 | 23,100 |
Mar 18, 2024 | 1.8420 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 31,300 |
Mar 15, 2024 | 1.6900 | 1.8000 | 1.6900 | 1.7900 | 1.7900 | 56,200 |
Mar 14, 2024 | 1.8300 | 1.8500 | 1.6700 | 1.6900 | 1.6900 | 28,700 |
Mar 13, 2024 | 1.7600 | 1.8760 | 1.7400 | 1.7500 | 1.7500 | 38,400 |
Mar 12, 2024 | 1.7900 | 1.8400 | 1.6400 | 1.7200 | 1.7200 | 91,300 |
Mar 11, 2024 | 1.8000 | 1.8300 | 1.6200 | 1.7400 | 1.7400 | 220,400 |
Mar 08, 2024 | 1.8900 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 58,100 |
Mar 07, 2024 | 2.0700 | 2.1000 | 1.8700 | 1.8850 | 1.8850 | 136,700 |
Mar 06, 2024 | 2.1000 | 2.1450 | 2.0600 | 2.1100 | 2.1100 | 56,400 |
Mar 05, 2024 | 2.1300 | 2.2000 | 1.9100 | 1.9800 | 1.9800 | 58,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |