Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.4000 | 1.4400 | 1.2000 | 1.3600 | 1.3600 | 300,500 |
Jul 25, 2024 | 1.3800 | 1.4350 | 1.3000 | 1.3900 | 1.3900 | 172,900 |
Jul 24, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 155,800 |
Jul 23, 2024 | 1.4000 | 1.5300 | 1.3810 | 1.4300 | 1.4300 | 289,800 |
Jul 22, 2024 | 1.4500 | 1.5000 | 1.3610 | 1.4200 | 1.4200 | 181,700 |
Jul 19, 2024 | 1.4700 | 1.5590 | 1.3700 | 1.4300 | 1.4300 | 241,500 |
Jul 18, 2024 | 1.5700 | 1.5700 | 1.4330 | 1.4800 | 1.4800 | 231,200 |
Jul 17, 2024 | 1.6300 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 273,900 |
Jul 16, 2024 | 1.6300 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 375,200 |
Jul 15, 2024 | 1.6300 | 1.6960 | 1.5300 | 1.6300 | 1.6300 | 366,400 |
Jul 12, 2024 | 1.5800 | 1.7800 | 1.5600 | 1.7200 | 1.7200 | 355,000 |
Jul 11, 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 317,000 |
Jul 10, 2024 | 1.5100 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 162,800 |
Jul 09, 2024 | 1.5900 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 89,100 |
Jul 08, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5600 | 1.5600 | 104,900 |
Jul 05, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 153,200 |
Jul 03, 2024 | 1.5600 | 1.6090 | 1.5000 | 1.5000 | 1.5000 | 149,100 |
Jul 02, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 147,100 |
Jul 01, 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 103,100 |
Jun 28, 2024 | 1.7100 | 1.7330 | 1.6000 | 1.6700 | 1.6700 | 110,700 |
Jun 27, 2024 | 1.7200 | 1.7690 | 1.6600 | 1.6900 | 1.6900 | 99,600 |
Jun 26, 2024 | 1.7000 | 1.7600 | 1.6800 | 1.7050 | 1.7050 | 163,100 |
Jun 25, 2024 | 1.7100 | 1.7400 | 1.6910 | 1.7200 | 1.7200 | 54,700 |
Jun 24, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 85,100 |
Jun 21, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 95,800 |
Jun 20, 2024 | 1.7600 | 1.7750 | 1.6700 | 1.6900 | 1.6900 | 187,800 |
Jun 18, 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 150,200 |
Jun 17, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 145,900 |
Jun 14, 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 98,400 |
Jun 13, 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 63,900 |
Jun 12, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 222,300 |
Jun 11, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 132,800 |
Jun 10, 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8550 | 1.8550 | 182,100 |
Jun 07, 2024 | 1.8800 | 1.9000 | 1.8300 | 1.8800 | 1.8800 | 256,400 |
Jun 06, 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 372,000 |
Jun 05, 2024 | 1.9800 | 2.0000 | 1.7200 | 1.9000 | 1.9000 | 1,064,000 |
Jun 04, 2024 | 1.5600 | 2.0000 | 1.5500 | 1.8800 | 1.8800 | 2,093,100 |
Jun 03, 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5800 | 1.5800 | 290,600 |
May 31, 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 159,200 |
May 30, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 48,600 |
May 29, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 89,800 |
May 28, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 178,300 |
May 24, 2024 | 1.7400 | 1.7690 | 1.7400 | 1.7500 | 1.7500 | 140,200 |
May 23, 2024 | 1.7600 | 1.7750 | 1.7400 | 1.7500 | 1.7500 | 109,300 |
May 22, 2024 | 1.7700 | 1.8000 | 1.7480 | 1.7600 | 1.7600 | 116,000 |
May 21, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 108,300 |
May 20, 2024 | 1.7500 | 1.7800 | 1.7430 | 1.7550 | 1.7550 | 147,100 |
May 17, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 272,000 |
May 16, 2024 | 1.8300 | 1.8350 | 1.7280 | 1.7700 | 1.7700 | 384,200 |
May 15, 2024 | 1.8700 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 159,100 |
May 14, 2024 | 1.7900 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 149,000 |
May 13, 2024 | 1.7900 | 1.8710 | 1.7850 | 1.8100 | 1.8100 | 157,000 |
May 10, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 69,600 |
May 09, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 64,700 |
May 08, 2024 | 1.8100 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 96,300 |
May 07, 2024 | 1.7900 | 1.9000 | 1.7760 | 1.8200 | 1.8200 | 179,000 |
May 06, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 69,800 |
May 03, 2024 | 1.8100 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 126,500 |
May 02, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7650 | 1.7650 | 97,000 |
May 01, 2024 | 1.7700 | 1.8150 | 1.7300 | 1.7650 | 1.7650 | 119,800 |
Apr 30, 2024 | 1.7900 | 1.8100 | 1.7610 | 1.7700 | 1.7700 | 147,700 |
Apr 29, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 225,300 |
Apr 26, 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 88,600 |
Apr 25, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 283,700 |
Apr 24, 2024 | 1.8100 | 1.8200 | 1.7950 | 1.8100 | 1.8100 | 109,500 |
Apr 23, 2024 | 1.8000 | 1.8300 | 1.7950 | 1.8000 | 1.8000 | 205,000 |
Apr 22, 2024 | 1.8100 | 1.8110 | 1.7900 | 1.8000 | 1.8000 | 143,800 |
Apr 19, 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 335,400 |
Apr 18, 2024 | 1.8000 | 1.8300 | 1.7850 | 1.8000 | 1.8000 | 137,500 |
Apr 17, 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8100 | 1.8100 | 389,700 |
Apr 16, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 235,400 |
Apr 15, 2024 | 1.8100 | 1.8320 | 1.7900 | 1.8000 | 1.8000 | 404,000 |
Apr 12, 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 264,200 |
Apr 11, 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 124,100 |
Apr 10, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 222,800 |
Apr 09, 2024 | 1.8000 | 1.8250 | 1.7850 | 1.8000 | 1.8000 | 131,600 |
Apr 08, 2024 | 1.8700 | 1.8700 | 1.7850 | 1.8100 | 1.8100 | 215,200 |
Apr 05, 2024 | 1.7900 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 225,900 |
Apr 04, 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 298,100 |
Apr 03, 2024 | 1.8200 | 1.8390 | 1.7700 | 1.8300 | 1.8300 | 185,200 |
Apr 02, 2024 | 1.8200 | 1.8500 | 1.7550 | 1.8200 | 1.8200 | 242,800 |
Apr 01, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 160,100 |
Mar 28, 2024 | 1.8500 | 1.9000 | 1.8420 | 1.8600 | 1.8600 | 193,700 |
Mar 27, 2024 | 1.8500 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 487,000 |
Mar 26, 2024 | 1.8600 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 514,000 |
Mar 25, 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 213,000 |
Mar 22, 2024 | 1.8100 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 393,100 |
Mar 21, 2024 | 1.9100 | 1.9100 | 1.7950 | 1.8100 | 1.8100 | 332,900 |
Mar 20, 2024 | 1.8000 | 1.9000 | 1.7710 | 1.9000 | 1.9000 | 310,800 |
Mar 19, 2024 | 1.8000 | 1.8600 | 1.7510 | 1.8200 | 1.8200 | 214,500 |
Mar 18, 2024 | 1.7400 | 1.8510 | 1.7300 | 1.8100 | 1.8100 | 341,900 |
Mar 15, 2024 | 1.7000 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 380,400 |
Mar 14, 2024 | 1.8100 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 606,200 |
Mar 13, 2024 | 1.8900 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 300,700 |
Mar 12, 2024 | 1.8300 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 252,500 |
Mar 11, 2024 | 1.8800 | 1.9390 | 1.8100 | 1.8100 | 1.8100 | 323,900 |
Mar 08, 2024 | 1.7400 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 493,000 |
Mar 07, 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 304,900 |
Mar 06, 2024 | 1.7300 | 1.7500 | 1.6590 | 1.7300 | 1.7300 | 181,000 |
Mar 05, 2024 | 1.7000 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 210,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |