Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.1700 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 527,000 |
Jul 25, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 216,100 |
Jul 24, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 27,200 |
Jul 23, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 16,400 |
Jul 22, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 26,500 |
Jul 19, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 80,500 |
Jul 18, 2024 | 1.2800 | 1.2800 | 1.1300 | 1.1900 | 1.1900 | 216,000 |
Jul 17, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 184,200 |
Jul 16, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 77,000 |
Jul 15, 2024 | 1.2800 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 309,300 |
Jul 12, 2024 | 1.2800 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 464,000 |
Jul 11, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 17,000 |
Jul 10, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 78,800 |
Jul 09, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 11,600 |
Jul 08, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 54,600 |
Jul 05, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 58,200 |
Jul 04, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 6,500 |
Jul 03, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 82,400 |
Jul 02, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 10,500 |
Jun 28, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 85,000 |
Jun 27, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 693,500 |
Jun 26, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 379,700 |
Jun 25, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 463,400 |
Jun 24, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 472,300 |
Jun 21, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 124,300 |
Jun 20, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 138,500 |
Jun 19, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 116,200 |
Jun 18, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 56,000 |
Jun 17, 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 261,700 |
Jun 14, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 272,000 |
Jun 13, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 151,700 |
Jun 12, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 96,100 |
Jun 11, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 201,500 |
Jun 10, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 251,200 |
Jun 07, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 596,700 |
Jun 06, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 263,000 |
Jun 05, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 227,800 |
Jun 04, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 801,400 |
Jun 03, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 686,500 |
May 31, 2024 | 1.4600 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 1,015,100 |
May 30, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 453,200 |
May 29, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 2,540,900 |
May 28, 2024 | 1.4400 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 1,991,100 |
May 27, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 209,600 |
May 24, 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 53,100 |
May 23, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 109,600 |
May 22, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 941,400 |
May 21, 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 356,100 |
May 17, 2024 | 1.4100 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 655,900 |
May 16, 2024 | 1.3700 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 2,068,300 |
May 15, 2024 | 1.3600 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 1,571,900 |
May 14, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 273,700 |
May 13, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 157,100 |
May 10, 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 171,600 |
May 09, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 155,000 |
May 08, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 234,400 |
May 07, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 176,600 |
May 06, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 309,700 |
May 03, 2024 | 1.2700 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 279,700 |
May 02, 2024 | 1.3500 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 393,400 |
May 01, 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 278,300 |
Apr 30, 2024 | 1.4100 | 1.4500 | 1.2700 | 1.3400 | 1.3400 | 2,647,900 |
Apr 29, 2024 | 1.5400 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 628,400 |
Apr 26, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 1,263,400 |
Apr 25, 2024 | 1.3900 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 308,700 |
Apr 24, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 359,500 |
Apr 23, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 293,300 |
Apr 22, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 146,500 |
Apr 19, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 212,000 |
Apr 18, 2024 | 1.3700 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 398,100 |
Apr 17, 2024 | 1.3700 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 1,097,900 |
Apr 16, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 545,400 |
Apr 15, 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 1,086,100 |
Apr 12, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 774,400 |
Apr 11, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 484,400 |
Apr 10, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 526,100 |
Apr 09, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 122,600 |
Apr 08, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 263,000 |
Apr 05, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 445,200 |
Apr 04, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 1,247,900 |
Apr 03, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 1,605,400 |
Apr 02, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 271,600 |
Apr 01, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 226,200 |
Mar 28, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 417,400 |
Mar 27, 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 901,000 |
Mar 26, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 2,980,800 |
Mar 25, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 5,099,100 |
Mar 22, 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 582,500 |
Mar 21, 2024 | 1.4700 | 1.5400 | 1.4200 | 1.4300 | 1.4300 | 2,049,000 |
Mar 20, 2024 | 1.4200 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 1,137,000 |
Mar 19, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 599,100 |
Mar 18, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 394,000 |
Mar 15, 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,667,000 |
Mar 14, 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 6,744,600 |
Mar 13, 2024 | 1.3100 | 1.4700 | 1.3100 | 1.4500 | 1.4500 | 6,125,900 |
Mar 12, 2024 | 1.2900 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 624,100 |
Mar 11, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 220,200 |
Mar 08, 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 1,049,400 |
Mar 07, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 909,800 |
Mar 06, 2024 | 1.1500 | 1.2700 | 1.1100 | 1.2500 | 1.2500 | 3,844,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |