Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 1,800 |
Jul 25, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 10,200 |
Jul 24, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 8,700 |
Jul 23, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 5,500 |
Jul 22, 2024 | 1.2400 | 1.2600 | 1.1600 | 1.2600 | 1.2600 | 3,100 |
Jul 19, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 200 |
Jul 18, 2024 | 1.2200 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 8,700 |
Jul 17, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 51,700 |
Jul 16, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 12,200 |
Jul 15, 2024 | 1.2200 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 3,500 |
Jul 12, 2024 | 1.2000 | 1.2600 | 1.1600 | 1.2500 | 1.2500 | 16,300 |
Jul 11, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 6,700 |
Jul 10, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 5,300 |
Jul 09, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 2,600 |
Jul 08, 2024 | 1.2600 | 1.3200 | 1.2400 | 1.2700 | 1.2700 | 27,900 |
Jul 05, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 66,100 |
Jul 04, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 200 |
Jul 03, 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 3,200 |
Jul 02, 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 2,800 |
Jun 28, 2024 | 1.2400 | 1.2900 | 1.0400 | 1.2900 | 1.2900 | 31,200 |
Jun 27, 2024 | 1.1000 | 1.2400 | 1.0500 | 1.2400 | 1.2400 | 11,600 |
Jun 26, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 800 |
Jun 25, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,600 |
Jun 24, 2024 | 1.2500 | 1.2700 | 1.1600 | 1.2000 | 1.2000 | 5,800 |
Jun 21, 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 2,600 |
Jun 20, 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 7,100 |
Jun 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 500 |
Jun 18, 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 10,400 |
Jun 17, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 2,200 |
Jun 14, 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2300 | 1.2300 | 7,400 |
Jun 13, 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 6,100 |
Jun 12, 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 14,300 |
Jun 11, 2024 | 1.1400 | 1.2800 | 1.1400 | 1.2200 | 1.2200 | 34,700 |
Jun 10, 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 16,700 |
Jun 07, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 6,900 |
Jun 06, 2024 | 1.1200 | 1.2300 | 1.0900 | 1.1000 | 1.1000 | 16,300 |
Jun 05, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 15,200 |
Jun 04, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.1750 | 1.1750 | 27,600 |
Jun 03, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
May 31, 2024 | 1.2700 | 1.3000 | 1.1500 | 1.2100 | 1.2100 | 32,700 |
May 30, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 4,700 |
May 29, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 94,800 |
May 28, 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 10,300 |
May 27, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 2,200 |
May 24, 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 14,000 |
May 23, 2024 | 1.2000 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 265,100 |
May 22, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,700 |
May 21, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 11,500 |
May 17, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 8,700 |
May 16, 2024 | 1.2200 | 1.2900 | 1.1600 | 1.2300 | 1.2300 | 106,900 |
May 15, 2024 | 1.2500 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 9,800 |
May 14, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 2,100 |
May 13, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 41,700 |
May 10, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 33,700 |
May 09, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 5,300 |
May 08, 2024 | 1.3800 | 1.3800 | 1.2300 | 1.2900 | 1.2900 | 476,900 |
May 07, 2024 | 1.3600 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 13,100 |
May 06, 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 33,000 |
May 03, 2024 | 1.3800 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 7,300 |
May 02, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 10,700 |
May 01, 2024 | 1.4400 | 1.4400 | 1.2500 | 1.3400 | 1.3400 | 15,800 |
Apr 30, 2024 | 1.3200 | 1.4600 | 1.3100 | 1.4000 | 1.4000 | 157,600 |
Apr 29, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 8,800 |
Apr 26, 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 13,300 |
Apr 25, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 13,700 |
Apr 24, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 26,900 |
Apr 23, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 48,400 |
Apr 22, 2024 | 1.5800 | 1.6400 | 1.3900 | 1.4200 | 1.4200 | 65,100 |
Apr 19, 2024 | 1.6800 | 1.7400 | 1.4800 | 1.6000 | 1.6000 | 45,900 |
Apr 18, 2024 | 1.8400 | 1.8400 | 1.5100 | 1.6200 | 1.6200 | 31,200 |
Apr 17, 2024 | 1.8700 | 1.8700 | 1.5800 | 1.6000 | 1.6000 | 44,600 |
Apr 16, 2024 | 1.6500 | 1.7700 | 1.6000 | 1.7500 | 1.7500 | 33,800 |
Apr 15, 2024 | 1.5400 | 1.7700 | 1.5400 | 1.7500 | 1.7500 | 16,400 |
Apr 12, 2024 | 1.9000 | 1.9000 | 1.4600 | 1.5400 | 1.5400 | 220,500 |
Apr 11, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 1,000 |
Apr 10, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 14,100 |
Apr 09, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 3,100 |
Apr 08, 2024 | 1.9100 | 1.9100 | 1.7500 | 1.8000 | 1.8000 | 3,700 |
Apr 05, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 14,500 |
Apr 04, 2024 | 1.8900 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 40,600 |
Apr 03, 2024 | 1.7800 | 1.9900 | 1.7800 | 1.8900 | 1.8900 | 44,500 |
Apr 02, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 3,200 |
Apr 01, 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7500 | 1.7500 | 147,500 |
Mar 28, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 3,800 |
Mar 27, 2024 | 1.8100 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 15,700 |
Mar 26, 2024 | 1.6500 | 1.9100 | 1.3200 | 1.8000 | 1.8000 | 128,600 |
Mar 25, 2024 | 1.9100 | 1.9200 | 1.7600 | 1.7600 | 1.7600 | 42,100 |
Mar 22, 2024 | 1.8900 | 1.8900 | 1.7600 | 1.7900 | 1.7900 | 6,500 |
Mar 21, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 6,200 |
Mar 20, 2024 | 1.7300 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 10,300 |
Mar 19, 2024 | 1.7800 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 52,300 |
Mar 18, 2024 | 1.7800 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 35,000 |
Mar 15, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 147,700 |
Mar 14, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 7,600 |
Mar 13, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 3,900 |
Mar 12, 2024 | 1.8800 | 1.8900 | 1.7800 | 1.8000 | 1.8000 | 13,900 |
Mar 11, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 33,000 |
Mar 08, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 4,600 |
Mar 07, 2024 | 1.9400 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 20,300 |
Mar 06, 2024 | 1.8800 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 24,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |