Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.5300 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 87,700 |
Jul 25, 2024 | 1.5000 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 48,200 |
Jul 24, 2024 | 1.4800 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 46,100 |
Jul 23, 2024 | 1.5100 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 46,900 |
Jul 22, 2024 | 1.5400 | 1.5930 | 1.5180 | 1.5300 | 1.5300 | 32,700 |
Jul 19, 2024 | 1.5700 | 1.6180 | 1.5100 | 1.5200 | 1.5200 | 50,900 |
Jul 18, 2024 | 1.6000 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 79,900 |
Jul 17, 2024 | 1.6800 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 56,800 |
Jul 16, 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 114,000 |
Jul 15, 2024 | 1.5900 | 1.6900 | 1.5850 | 1.6600 | 1.6600 | 87,600 |
Jul 12, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 68,600 |
Jul 11, 2024 | 1.5800 | 1.6600 | 1.5600 | 1.6400 | 1.6400 | 37,800 |
Jul 10, 2024 | 1.6900 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 39,600 |
Jul 09, 2024 | 1.6000 | 1.7500 | 1.5150 | 1.6700 | 1.6700 | 121,900 |
Jul 08, 2024 | 1.6000 | 1.6700 | 1.5300 | 1.5700 | 1.5700 | 82,600 |
Jul 05, 2024 | 1.6300 | 1.6700 | 1.5200 | 1.6400 | 1.6400 | 65,600 |
Jul 03, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 47,400 |
Jul 02, 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 63,000 |
Jul 01, 2024 | 1.7500 | 1.7710 | 1.6200 | 1.7100 | 1.7100 | 79,900 |
Jun 28, 2024 | 1.6540 | 1.7400 | 1.6180 | 1.7400 | 1.7400 | 134,900 |
Jun 27, 2024 | 1.5700 | 1.6900 | 1.5500 | 1.6700 | 1.6700 | 120,200 |
Jun 26, 2024 | 1.5900 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 71,300 |
Jun 25, 2024 | 1.6900 | 1.7570 | 1.6000 | 1.6200 | 1.6200 | 108,300 |
Jun 24, 2024 | 1.5800 | 1.7600 | 1.5000 | 1.6700 | 1.6700 | 227,200 |
Jun 21, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 39,700 |
Jun 20, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 49,100 |
Jun 18, 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4600 | 1.4600 | 28,800 |
Jun 17, 2024 | 1.5400 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 57,600 |
Jun 14, 2024 | 1.4800 | 1.6000 | 1.4800 | 1.5600 | 1.5600 | 107,800 |
Jun 13, 2024 | 1.5700 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 155,000 |
Jun 12, 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5900 | 1.5900 | 90,700 |
Jun 11, 2024 | 1.5400 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 31,700 |
Jun 10, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 32,400 |
Jun 07, 2024 | 1.5800 | 1.7100 | 1.5100 | 1.6100 | 1.6100 | 127,800 |
Jun 06, 2024 | 1.6400 | 1.8400 | 1.5600 | 1.6100 | 1.6100 | 476,000 |
Jun 05, 2024 | 1.5800 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 95,500 |
Jun 04, 2024 | 1.5600 | 1.6800 | 1.5100 | 1.5800 | 1.5800 | 197,200 |
Jun 03, 2024 | 1.4500 | 1.6000 | 1.4200 | 1.5800 | 1.5800 | 278,600 |
May 31, 2024 | 1.4700 | 1.4700 | 1.3700 | 1.4300 | 1.4300 | 298,900 |
May 30, 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 276,200 |
May 29, 2024 | 1.4500 | 1.5300 | 1.4100 | 1.4600 | 1.4600 | 262,900 |
May 28, 2024 | 1.4500 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 192,500 |
May 24, 2024 | 1.4900 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 209,800 |
May 23, 2024 | 1.6000 | 1.6300 | 1.4500 | 1.4800 | 1.4800 | 263,000 |
May 22, 2024 | 1.5800 | 1.7200 | 1.5400 | 1.6300 | 1.6300 | 388,000 |
May 21, 2024 | 1.5300 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 250,300 |
May 20, 2024 | 1.5900 | 1.6800 | 1.5200 | 1.5400 | 1.5400 | 158,300 |
May 17, 2024 | 1.4600 | 1.6500 | 1.4200 | 1.6300 | 1.6300 | 484,000 |
May 16, 2024 | 1.4200 | 1.4900 | 1.3990 | 1.4500 | 1.4500 | 52,400 |
May 15, 2024 | 1.4500 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 82,500 |
May 14, 2024 | 1.3000 | 1.4700 | 1.3000 | 1.4300 | 1.4300 | 300,600 |
May 13, 2024 | 1.1900 | 1.3480 | 1.1900 | 1.2500 | 1.2500 | 145,300 |
May 10, 2024 | 1.2000 | 1.2450 | 1.1700 | 1.1800 | 1.1800 | 226,400 |
May 09, 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 306,700 |
May 08, 2024 | 1.2300 | 1.2900 | 1.1650 | 1.2000 | 1.2000 | 264,900 |
May 07, 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 187,200 |
May 06, 2024 | 1.3900 | 1.4100 | 1.2800 | 1.2950 | 1.2950 | 236,400 |
May 03, 2024 | 1.3800 | 1.4490 | 1.2800 | 1.3800 | 1.3800 | 179,400 |
May 02, 2024 | 1.4000 | 1.4330 | 1.3000 | 1.3800 | 1.3800 | 142,900 |
May 01, 2024 | 1.3650 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 197,300 |
Apr 30, 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 37,700 |
Apr 29, 2024 | 1.3700 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 170,300 |
Apr 26, 2024 | 1.4100 | 1.4290 | 1.2800 | 1.3300 | 1.3300 | 169,300 |
Apr 25, 2024 | 1.3600 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 146,100 |
Apr 24, 2024 | 1.3700 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 71,500 |
Apr 23, 2024 | 1.3700 | 1.4600 | 1.3200 | 1.3600 | 1.3600 | 97,200 |
Apr 22, 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 116,400 |
Apr 19, 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 136,100 |
Apr 18, 2024 | 1.2600 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 120,600 |
Apr 17, 2024 | 1.3300 | 1.3380 | 1.2400 | 1.2650 | 1.2650 | 274,100 |
Apr 16, 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 178,100 |
Apr 15, 2024 | 1.5000 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 145,900 |
Apr 12, 2024 | 1.5400 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 223,600 |
Apr 11, 2024 | 1.6000 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 114,600 |
Apr 10, 2024 | 1.5400 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 933,800 |
Apr 09, 2024 | 1.5300 | 1.6600 | 1.4600 | 1.6200 | 1.6200 | 453,700 |
Apr 08, 2024 | 1.5900 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 80,600 |
Apr 05, 2024 | 1.5600 | 1.6800 | 1.5000 | 1.5500 | 1.5500 | 365,200 |
Apr 04, 2024 | 1.5500 | 1.5960 | 1.5000 | 1.5600 | 1.5600 | 140,100 |
Apr 03, 2024 | 1.5400 | 1.6600 | 1.5200 | 1.5500 | 1.5500 | 221,900 |
Apr 02, 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 56,300 |
Apr 01, 2024 | 1.5500 | 1.5950 | 1.5100 | 1.5200 | 1.5200 | 49,900 |
Mar 28, 2024 | 1.5650 | 1.5720 | 1.5100 | 1.5400 | 1.5400 | 317,800 |
Mar 27, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 190,100 |
Mar 26, 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 96,000 |
Mar 25, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 147,200 |
Mar 22, 2024 | 1.5300 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 396,600 |
Mar 21, 2024 | 1.4300 | 1.7000 | 1.4000 | 1.5400 | 1.5400 | 624,700 |
Mar 20, 2024 | 1.6900 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 239,500 |
Mar 19, 2024 | 1.5800 | 1.8200 | 1.5350 | 1.6900 | 1.6900 | 255,300 |
Mar 18, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 150,300 |
Mar 15, 2024 | 1.5000 | 1.6150 | 1.4900 | 1.5800 | 1.5800 | 123,800 |
Mar 14, 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 91,800 |
Mar 13, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 68,300 |
Mar 12, 2024 | 1.6500 | 1.6890 | 1.5600 | 1.5700 | 1.5700 | 120,600 |
Mar 11, 2024 | 1.6100 | 1.7200 | 1.5700 | 1.6200 | 1.6200 | 172,200 |
Mar 08, 2024 | 1.6600 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 53,100 |
Mar 07, 2024 | 1.7100 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 142,800 |
Mar 06, 2024 | 1.7500 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 191,900 |
Mar 05, 2024 | 1.7300 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 98,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |