Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.8400 | 1.8700 | 1.8050 | 1.8600 | 1.8600 | 206,200 |
Jul 25, 2024 | 1.8600 | 1.8790 | 1.8200 | 1.8300 | 1.8300 | 181,200 |
Jul 24, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 129,100 |
Jul 23, 2024 | 1.8900 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 214,600 |
Jul 22, 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 90,900 |
Jul 19, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 81,300 |
Jul 18, 2024 | 1.9200 | 1.9650 | 1.8900 | 1.9200 | 1.9200 | 309,400 |
Jul 17, 2024 | 2.0100 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 250,600 |
Jul 16, 2024 | 2.0400 | 2.0500 | 1.9650 | 2.0400 | 2.0400 | 161,800 |
Jul 15, 2024 | 2.0700 | 2.1350 | 2.0000 | 2.0700 | 2.0700 | 402,200 |
Jul 12, 2024 | 2.0600 | 2.1400 | 2.0300 | 2.0600 | 2.0600 | 270,700 |
Jul 11, 2024 | 2.0100 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 384,100 |
Jul 10, 2024 | 1.8300 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 242,300 |
Jul 09, 2024 | 1.8900 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 237,000 |
Jul 08, 2024 | 1.9900 | 2.0000 | 1.7800 | 1.8500 | 1.8500 | 601,800 |
Jul 05, 2024 | 2.0400 | 2.0650 | 1.9700 | 2.0000 | 2.0000 | 161,700 |
Jul 03, 2024 | 2.0700 | 2.0700 | 1.9500 | 2.0600 | 2.0600 | 181,400 |
Jul 02, 2024 | 2.0500 | 2.1300 | 2.0100 | 2.0500 | 2.0500 | 490,600 |
Jul 01, 2024 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 58,400 |
Jun 28, 2024 | 1.9700 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 399,700 |
Jun 27, 2024 | 2.0300 | 2.1350 | 1.9100 | 2.0000 | 2.0000 | 541,400 |
Jun 26, 2024 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 344,400 |
Jun 25, 2024 | 1.9300 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 193,900 |
Jun 24, 2024 | 1.9200 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 115,800 |
Jun 21, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9600 | 1.9600 | 382,200 |
Jun 20, 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8600 | 1.8600 | 716,700 |
Jun 18, 2024 | 1.9000 | 1.9450 | 1.8700 | 1.9000 | 1.9000 | 189,800 |
Jun 17, 2024 | 1.8800 | 1.9850 | 1.8800 | 1.9100 | 1.9100 | 249,900 |
Jun 14, 2024 | 1.9000 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 286,400 |
Jun 13, 2024 | 1.7800 | 1.9550 | 1.7600 | 1.9000 | 1.9000 | 522,800 |
Jun 12, 2024 | 1.8900 | 1.9150 | 1.7100 | 1.7200 | 1.7200 | 522,400 |
Jun 11, 2024 | 1.9200 | 1.9450 | 1.8600 | 1.8800 | 1.8800 | 245,800 |
Jun 10, 2024 | 1.9200 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 123,200 |
Jun 07, 2024 | 2.0100 | 2.0200 | 1.9200 | 1.9200 | 1.9200 | 179,800 |
Jun 06, 2024 | 2.0600 | 2.1200 | 1.9800 | 2.0400 | 2.0400 | 396,400 |
Jun 05, 2024 | 2.2100 | 2.3600 | 1.9600 | 2.0000 | 2.0000 | 889,500 |
Jun 04, 2024 | 2.0300 | 2.2190 | 2.0200 | 2.1900 | 2.1900 | 302,300 |
Jun 03, 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 217,700 |
May 31, 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 163,700 |
May 30, 2024 | 2.0800 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 313,900 |
May 29, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 299,600 |
May 28, 2024 | 2.1600 | 2.2150 | 2.0600 | 2.1400 | 2.1400 | 539,400 |
May 24, 2024 | 2.2800 | 2.3400 | 2.0600 | 2.1300 | 2.1300 | 835,800 |
May 23, 2024 | 2.1300 | 2.3300 | 1.9800 | 2.2500 | 2.2500 | 1,295,000 |
May 22, 2024 | 1.9500 | 2.1390 | 1.9500 | 2.1300 | 2.1300 | 1,213,900 |
May 21, 2024 | 1.8500 | 1.9500 | 1.8300 | 1.9200 | 1.9200 | 641,200 |
May 20, 2024 | 1.7900 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 681,000 |
May 17, 2024 | 1.8900 | 1.9050 | 1.7500 | 1.7900 | 1.7900 | 890,400 |
May 16, 2024 | 1.8800 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 680,000 |
May 15, 2024 | 1.8200 | 1.9220 | 1.7500 | 1.9100 | 1.9100 | 1,279,100 |
May 14, 2024 | 1.8500 | 1.9400 | 1.7700 | 1.8000 | 1.8000 | 1,104,400 |
May 13, 2024 | 2.0400 | 2.0600 | 1.7000 | 1.8200 | 1.8200 | 3,129,400 |
May 10, 2024 | 1.9300 | 2.1700 | 1.9300 | 2.1600 | 2.1600 | 1,692,300 |
May 09, 2024 | 1.7000 | 1.9300 | 1.7000 | 1.8700 | 1.8700 | 1,096,700 |
May 08, 2024 | 1.6700 | 1.7800 | 1.6600 | 1.6700 | 1.6700 | 506,100 |
May 07, 2024 | 1.5600 | 1.7300 | 1.5500 | 1.6200 | 1.6200 | 620,500 |
May 06, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 176,200 |
May 03, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 521,000 |
May 02, 2024 | 1.4100 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 362,200 |
May 01, 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 213,500 |
Apr 30, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 172,800 |
Apr 29, 2024 | 1.2800 | 1.3550 | 1.2800 | 1.3400 | 1.3400 | 278,900 |
Apr 26, 2024 | 1.2400 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 613,900 |
Apr 25, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 58,500 |
Apr 24, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 118,400 |
Apr 23, 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 375,800 |
Apr 22, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 87,200 |
Apr 19, 2024 | 1.1200 | 1.1850 | 1.1000 | 1.1500 | 1.1500 | 199,000 |
Apr 18, 2024 | 1.1700 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 445,600 |
Apr 17, 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 226,100 |
Apr 16, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 156,200 |
Apr 15, 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 149,400 |
Apr 12, 2024 | 1.3100 | 1.3100 | 1.1100 | 1.2100 | 1.2100 | 598,500 |
Apr 11, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 123,100 |
Apr 10, 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 84,100 |
Apr 09, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 108,900 |
Apr 08, 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 135,200 |
Apr 05, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 63,800 |
Apr 04, 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 147,000 |
Apr 03, 2024 | 1.2600 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 297,900 |
Apr 02, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 157,300 |
Apr 01, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 63,400 |
Mar 28, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 156,200 |
Mar 27, 2024 | 1.1800 | 1.2200 | 1.1750 | 1.2000 | 1.2000 | 91,200 |
Mar 26, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 145,200 |
Mar 25, 2024 | 1.1600 | 1.2650 | 1.1500 | 1.2500 | 1.2500 | 303,300 |
Mar 22, 2024 | 1.2000 | 1.2050 | 1.1500 | 1.1500 | 1.1500 | 360,900 |
Mar 21, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 197,900 |
Mar 20, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 189,400 |
Mar 19, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 235,500 |
Mar 18, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 237,800 |
Mar 15, 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 177,000 |
Mar 14, 2024 | 1.3900 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 307,700 |
Mar 13, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 354,400 |
Mar 12, 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 335,900 |
Mar 11, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 404,200 |
Mar 08, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 215,900 |
Mar 07, 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 280,700 |
Mar 06, 2024 | 1.2900 | 1.4000 | 1.2670 | 1.3700 | 1.3700 | 474,500 |
Mar 05, 2024 | 1.2800 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 444,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |