Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 11, 2024 | 1.3500 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 29,000 |
Sept 10, 2024 | 1.4000 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 24,900 |
Sept 09, 2024 | 1.4700 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 39,200 |
Sept 06, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4350 | 1.4350 | 22,300 |
Sept 05, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 29,000 |
Sept 04, 2024 | 1.5500 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 51,400 |
Sept 03, 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 23,400 |
Aug 30, 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5750 | 1.5750 | 11,200 |
Aug 29, 2024 | 1.6360 | 1.6360 | 1.5800 | 1.5900 | 1.5900 | 18,600 |
Aug 28, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 30,100 |
Aug 27, 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6600 | 1.6600 | 31,400 |
Aug 26, 2024 | 1.7300 | 1.7300 | 1.6800 | 1.7200 | 1.7200 | 27,100 |
Aug 23, 2024 | 1.6900 | 1.7200 | 1.6880 | 1.7100 | 1.7100 | 23,500 |
Aug 22, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 26,900 |
Aug 21, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 20,100 |
Aug 20, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 16,000 |
Aug 19, 2024 | 1.6900 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 17,500 |
Aug 16, 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 21,500 |
Aug 15, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 44,700 |
Aug 14, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 98,200 |
Aug 13, 2024 | 1.4800 | 1.6800 | 1.3800 | 1.6500 | 1.6500 | 110,300 |
Aug 12, 2024 | 1.4300 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 30,900 |
Aug 09, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 41,200 |
Aug 08, 2024 | 1.4400 | 1.4400 | 1.3500 | 1.3650 | 1.3650 | 39,700 |
Aug 07, 2024 | 1.4500 | 1.4600 | 1.3900 | 1.4050 | 1.4050 | 39,600 |
Aug 06, 2024 | 1.3500 | 1.4200 | 1.3250 | 1.4000 | 1.4000 | 63,400 |
Aug 05, 2024 | 1.2900 | 1.3500 | 1.2400 | 1.3300 | 1.3300 | 58,400 |
Aug 02, 2024 | 1.4800 | 1.4800 | 1.3400 | 1.3700 | 1.3700 | 64,400 |
Aug 01, 2024 | 1.5100 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 83,300 |
Jul 31, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 70,500 |
Jul 30, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5650 | 1.5650 | 31,100 |
Jul 29, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6150 | 1.6150 | 11,100 |
Jul 26, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 16,300 |
Jul 25, 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 63,800 |
Jul 24, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 25,900 |
Jul 23, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 23,800 |
Jul 22, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 24,100 |
Jul 19, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 14,600 |
Jul 18, 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 26,300 |
Jul 17, 2024 | 1.8400 | 1.8700 | 1.7900 | 1.8050 | 1.8050 | 24,400 |
Jul 16, 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8600 | 1.8600 | 32,700 |
Jul 15, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 47,400 |
Jul 12, 2024 | 1.7400 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 45,900 |
Jul 11, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 27,700 |
Jul 10, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 40,400 |
Jul 09, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 87,600 |
Jul 08, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 103,100 |
Jul 05, 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 20,700 |
Jul 03, 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 20,800 |
Jul 02, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 42,800 |
Jul 01, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8550 | 1.8550 | 59,200 |
Jun 28, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8750 | 1.8750 | 17,700 |
Jun 27, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 47,700 |
Jun 26, 2024 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 31,600 |
Jun 25, 2024 | 1.9400 | 1.9400 | 1.8750 | 1.8850 | 1.8850 | 35,300 |
Jun 24, 2024 | 1.9500 | 1.9500 | 1.9040 | 1.9100 | 1.9100 | 44,100 |
Jun 21, 2024 | 1.9100 | 1.9200 | 1.8780 | 1.8900 | 1.8900 | 28,900 |
Jun 20, 2024 | 1.9100 | 1.9270 | 1.9000 | 1.9000 | 1.9000 | 39,900 |
Jun 18, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 32,400 |
Jun 17, 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 78,300 |
Jun 14, 2024 | 2.0000 | 2.0700 | 1.9700 | 1.9900 | 1.9900 | 100,700 |
Jun 13, 2024 | 2.0300 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 124,700 |
Jun 12, 2024 | 2.0900 | 2.0900 | 2.0350 | 2.0350 | 2.0350 | 34,900 |
Jun 11, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 50,800 |
Jun 10, 2024 | 2.1500 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 97,900 |
Jun 07, 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1150 | 2.1150 | 37,600 |
Jun 06, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 27,400 |
Jun 05, 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 44,000 |
Jun 04, 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 24,500 |
Jun 03, 2024 | 2.1900 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 28,600 |
May 31, 2024 | 2.1300 | 2.2300 | 2.1000 | 2.2000 | 2.2000 | 86,600 |
May 30, 2024 | 2.1000 | 2.1550 | 2.0800 | 2.1300 | 2.1300 | 53,300 |
May 29, 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 46,300 |
May 28, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 53,900 |
May 24, 2024 | 2.1600 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 97,700 |
May 23, 2024 | 2.2700 | 2.2700 | 2.1100 | 2.1800 | 2.1800 | 31,300 |
May 22, 2024 | 2.2900 | 2.3300 | 2.1500 | 2.2700 | 2.2700 | 115,400 |
May 21, 2024 | 2.0900 | 2.3100 | 2.0600 | 2.2500 | 2.2500 | 87,600 |
May 20, 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 34,100 |
May 17, 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 85,900 |
May 16, 2024 | 2.0300 | 2.0790 | 2.0200 | 2.0200 | 2.0200 | 48,400 |
May 15, 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 20,800 |
May 14, 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0750 | 2.0750 | 48,000 |
May 13, 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0750 | 2.0750 | 59,400 |
May 10, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 31,100 |
May 09, 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 40,500 |
May 08, 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 23,400 |
May 07, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 19,500 |
May 06, 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 71,100 |
May 03, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0450 | 2.0450 | 39,000 |
May 02, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 25,500 |
May 01, 2024 | 2.0300 | 2.0470 | 2.0000 | 2.0150 | 2.0150 | 21,200 |
Apr 30, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 29,900 |
Apr 29, 2024 | 2.0900 | 2.1200 | 1.9700 | 2.0500 | 2.0500 | 71,900 |
Apr 26, 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 97,000 |
Apr 25, 2024 | 1.9300 | 2.1600 | 1.9300 | 2.0700 | 2.0700 | 446,500 |
Apr 24, 2024 | 1.9000 | 1.9830 | 1.9000 | 1.9600 | 1.9600 | 29,000 |
Apr 23, 2024 | 2.0500 | 2.0540 | 1.9400 | 1.9500 | 1.9500 | 97,700 |
Apr 22, 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0000 | 2.0000 | 100,300 |
Apr 19, 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 90,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |