Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 12, 2024 | 1.1000 | 1.1750 | 1.0850 | 1.1100 | 1.1100 | 492,500 |
Sept 11, 2024 | 0.9980 | 1.0800 | 0.9300 | 1.0550 | 1.0550 | 391,800 |
Sept 10, 2024 | 1.0800 | 1.1300 | 0.8920 | 0.9500 | 0.9500 | 1,501,100 |
Sept 09, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 3,800 |
Sept 06, 2024 | 1.1400 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 869,200 |
Sept 05, 2024 | 1.0800 | 1.2100 | 1.0750 | 1.1200 | 1.1200 | 530,600 |
Sept 04, 2024 | 1.1300 | 1.1400 | 1.0400 | 1.0550 | 1.0550 | 525,100 |
Sept 03, 2024 | 1.1600 | 1.1970 | 1.1200 | 1.1300 | 1.1300 | 412,000 |
Aug 30, 2024 | 1.1400 | 1.1900 | 1.1270 | 1.1800 | 1.1800 | 237,400 |
Aug 29, 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 233,800 |
Aug 28, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 209,100 |
Aug 27, 2024 | 1.1800 | 1.2100 | 1.1150 | 1.1200 | 1.1200 | 237,500 |
Aug 26, 2024 | 1.2200 | 1.2500 | 1.1400 | 1.1700 | 1.1700 | 253,400 |
Aug 23, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 310,500 |
Aug 22, 2024 | 1.3000 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 247,900 |
Aug 21, 2024 | 1.3400 | 1.3900 | 1.3000 | 1.3050 | 1.3050 | 181,100 |
Aug 20, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 151,200 |
Aug 19, 2024 | 1.2800 | 1.4100 | 1.2600 | 1.3400 | 1.3400 | 488,700 |
Aug 16, 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 218,200 |
Aug 15, 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2200 | 1.2200 | 230,300 |
Aug 14, 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 270,200 |
Aug 13, 2024 | 1.1300 | 1.2220 | 1.1300 | 1.1700 | 1.1700 | 342,000 |
Aug 12, 2024 | 1.1500 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 604,200 |
Aug 09, 2024 | 1.0800 | 1.3300 | 1.0800 | 1.1800 | 1.1800 | 801,900 |
Aug 08, 2024 | 1.1000 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 725,300 |
Aug 07, 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 535,100 |
Aug 06, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 97,200 |
Aug 05, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 266,000 |
Aug 02, 2024 | 1.1500 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 201,800 |
Aug 01, 2024 | 1.2100 | 1.2300 | 1.1550 | 1.1700 | 1.1700 | 128,100 |
Jul 31, 2024 | 1.2000 | 1.2600 | 1.1850 | 1.1950 | 1.1950 | 177,700 |
Jul 30, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 74,100 |
Jul 29, 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 192,200 |
Jul 26, 2024 | 1.2500 | 1.2900 | 1.2190 | 1.2500 | 1.2500 | 297,400 |
Jul 25, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 131,700 |
Jul 24, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2550 | 1.2550 | 158,400 |
Jul 23, 2024 | 1.2700 | 1.3280 | 1.2700 | 1.2900 | 1.2900 | 126,700 |
Jul 22, 2024 | 1.2200 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 375,200 |
Jul 19, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 123,400 |
Jul 18, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 163,400 |
Jul 17, 2024 | 1.3400 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 240,500 |
Jul 16, 2024 | 1.5100 | 1.5400 | 1.2800 | 1.3450 | 1.3450 | 600,900 |
Jul 15, 2024 | 1.7300 | 1.7300 | 1.5200 | 1.5800 | 1.5800 | 906,800 |
Jul 12, 2024 | 1.6500 | 1.7240 | 1.5800 | 1.6400 | 1.6400 | 442,300 |
Jul 11, 2024 | 1.4700 | 1.6100 | 1.4700 | 1.6050 | 1.6050 | 1,015,400 |
Jul 10, 2024 | 1.4000 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 331,700 |
Jul 09, 2024 | 1.2800 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 120,100 |
Jul 08, 2024 | 1.1500 | 1.3200 | 1.1500 | 1.3000 | 1.3000 | 155,000 |
Jul 05, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 99,200 |
Jul 03, 2024 | 1.1000 | 1.1300 | 1.0680 | 1.1200 | 1.1200 | 28,000 |
Jul 02, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 84,000 |
Jul 01, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0950 | 1.0950 | 166,800 |
Jun 28, 2024 | 1.2300 | 1.2600 | 1.0800 | 1.1450 | 1.1450 | 269,700 |
Jun 27, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 121,700 |
Jun 26, 2024 | 1.2100 | 1.2390 | 1.2100 | 1.2200 | 1.2200 | 23,800 |
Jun 25, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 69,700 |
Jun 24, 2024 | 1.2100 | 1.2130 | 1.1500 | 1.1700 | 1.1700 | 90,600 |
Jun 21, 2024 | 1.1900 | 1.3500 | 1.1500 | 1.2400 | 1.2400 | 355,500 |
Jun 20, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 38,600 |
Jun 18, 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 60,100 |
Jun 17, 2024 | 1.1500 | 1.1880 | 1.1300 | 1.1300 | 1.1300 | 71,500 |
Jun 14, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 62,200 |
Jun 13, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 107,600 |
Jun 12, 2024 | 1.1700 | 1.2300 | 1.1670 | 1.2000 | 1.2000 | 102,600 |
Jun 11, 2024 | 1.3000 | 1.3000 | 1.1200 | 1.1800 | 1.1800 | 327,100 |
Jun 10, 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 220,800 |
Jun 07, 2024 | 1.4200 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 191,600 |
Jun 06, 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 112,900 |
Jun 05, 2024 | 1.4700 | 1.4990 | 1.4000 | 1.4800 | 1.4800 | 82,900 |
Jun 04, 2024 | 1.4300 | 1.5100 | 1.3800 | 1.4900 | 1.4900 | 135,600 |
Jun 03, 2024 | 1.5000 | 1.5900 | 1.3800 | 1.4300 | 1.4300 | 182,200 |
May 31, 2024 | 1.4100 | 1.5000 | 1.3400 | 1.5000 | 1.5000 | 332,000 |
May 30, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 67,000 |
May 29, 2024 | 1.3300 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 87,500 |
May 28, 2024 | 1.3800 | 1.3800 | 1.2300 | 1.3200 | 1.3200 | 217,100 |
May 24, 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 75,400 |
May 23, 2024 | 1.4200 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 101,500 |
May 22, 2024 | 1.4400 | 1.4400 | 1.4080 | 1.4200 | 1.4200 | 57,900 |
May 21, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 46,200 |
May 20, 2024 | 1.4400 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 124,400 |
May 17, 2024 | 1.5300 | 1.5300 | 1.3600 | 1.4100 | 1.4100 | 177,500 |
May 16, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 63,500 |
May 15, 2024 | 1.5200 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 53,800 |
May 14, 2024 | 1.4700 | 1.5900 | 1.4700 | 1.5000 | 1.5000 | 107,100 |
May 13, 2024 | 1.6600 | 1.6600 | 1.4500 | 1.5200 | 1.5200 | 195,400 |
May 10, 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 110,000 |
May 09, 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 57,500 |
May 08, 2024 | 1.5700 | 1.6370 | 1.5600 | 1.6000 | 1.6000 | 21,600 |
May 07, 2024 | 1.5800 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 128,200 |
May 06, 2024 | 1.5400 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 94,100 |
May 03, 2024 | 1.5800 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 46,900 |
May 02, 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 234,300 |
May 01, 2024 | 1.5100 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 238,100 |
Apr 30, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 157,800 |
Apr 29, 2024 | 1.6500 | 1.7500 | 1.4800 | 1.5400 | 1.5400 | 511,500 |
Apr 26, 2024 | 1.5900 | 1.7200 | 1.5200 | 1.6700 | 1.6700 | 106,300 |
Apr 25, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 51,000 |
Apr 24, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 36,000 |
Apr 23, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 42,700 |
Apr 22, 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 197,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |