Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 0.0000 | 1.7640 | 1.7240 | 1.7640 | 1.7640 | 151,144 |
Jul 02, 2024 | 1.7260 | 1.7400 | 1.7060 | 1.7300 | 1.7300 | 139,601 |
Jul 01, 2024 | 1.7020 | 1.7400 | 1.7020 | 1.7260 | 1.7260 | 171,877 |
Jun 28, 2024 | 1.7500 | 1.7500 | 1.7040 | 1.7100 | 1.7100 | 309,526 |
Jun 27, 2024 | 1.7400 | 1.7480 | 1.7140 | 1.7240 | 1.7240 | 260,603 |
Jun 26, 2024 | 1.8080 | 1.8140 | 1.7500 | 1.7520 | 1.7520 | 153,799 |
Jun 25, 2024 | 1.8300 | 1.8400 | 1.7960 | 1.7960 | 1.7960 | 218,599 |
Jun 24, 2024 | 1.8340 | 1.8400 | 1.8160 | 1.8360 | 1.8360 | 237,870 |
Jun 21, 2024 | 1.8000 | 1.8320 | 1.7900 | 1.8300 | 1.8300 | 671,079 |
Jun 20, 2024 | 1.7940 | 1.8080 | 1.7660 | 1.7980 | 1.7980 | 133,454 |
Jun 19, 2024 | 1.7980 | 1.8240 | 1.7660 | 1.7760 | 1.7760 | 196,800 |
Jun 18, 2024 | 1.7740 | 1.8080 | 1.7620 | 1.7980 | 1.7980 | 151,072 |
Jun 17, 2024 | 1.7520 | 1.7920 | 1.7520 | 1.7840 | 1.7840 | 136,055 |
Jun 14, 2024 | 1.8140 | 1.8140 | 1.7580 | 1.7600 | 1.7600 | 157,607 |
Jun 13, 2024 | 1.7860 | 1.8160 | 1.7760 | 1.8000 | 1.8000 | 197,352 |
Jun 12, 2024 | 1.7620 | 1.8040 | 1.7520 | 1.7980 | 1.7980 | 189,409 |
Jun 11, 2024 | 1.8080 | 1.8180 | 1.7600 | 1.7620 | 1.7620 | 139,730 |
Jun 10, 2024 | 1.7960 | 1.8200 | 1.7900 | 1.8140 | 1.8140 | 128,097 |
Jun 07, 2024 | 1.8300 | 1.8300 | 1.7960 | 1.8160 | 1.8160 | 98,607 |
Jun 06, 2024 | 1.8300 | 1.8300 | 1.8080 | 1.8200 | 1.8200 | 210,831 |
Jun 05, 2024 | 1.8280 | 1.8300 | 1.8080 | 1.8260 | 1.8260 | 172,231 |
Jun 04, 2024 | 1.7760 | 1.8360 | 1.7720 | 1.8180 | 1.8180 | 250,518 |
Jun 03, 2024 | 1.7780 | 1.7980 | 1.7520 | 1.7980 | 1.7980 | 343,020 |
May 31, 2024 | 1.7880 | 1.7880 | 1.7560 | 1.7780 | 1.7780 | 519,425 |
May 30, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 166,520 |
May 29, 2024 | 1.7840 | 1.7840 | 1.7700 | 1.7720 | 1.7720 | 87,036 |
May 28, 2024 | 1.7460 | 1.8000 | 1.7460 | 1.7920 | 1.7920 | 337,149 |
May 27, 2024 | 1.7180 | 1.7500 | 1.7180 | 1.7480 | 1.7480 | 196,791 |
May 24, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7240 | 1.7240 | 119,741 |
May 23, 2024 | 1.7180 | 1.7480 | 1.7100 | 1.7400 | 1.7400 | 177,676 |
May 22, 2024 | 1.7100 | 1.7320 | 1.7100 | 1.7320 | 1.7320 | 108,386 |
May 21, 2024 | 1.7360 | 1.7360 | 1.7200 | 1.7320 | 1.7320 | 256,227 |
May 20, 2024 | 1.7440 | 1.7440 | 1.7220 | 1.7420 | 1.7420 | 128,627 |
May 17, 2024 | 1.7300 | 1.7420 | 1.7060 | 1.7420 | 1.7420 | 194,458 |
May 16, 2024 | 1.7380 | 1.7380 | 1.7000 | 1.7220 | 1.7220 | 276,940 |
May 15, 2024 | 1.7160 | 1.7300 | 1.7060 | 1.7300 | 1.7300 | 208,329 |
May 14, 2024 | 1.6900 | 1.7180 | 1.6820 | 1.7120 | 1.7120 | 353,248 |
May 13, 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6860 | 1.6860 | 205,808 |
May 10, 2024 | 1.6700 | 1.6780 | 1.6480 | 1.6720 | 1.6720 | 236,281 |
May 09, 2024 | 1.6380 | 1.6660 | 1.6320 | 1.6620 | 1.6620 | 289,194 |
May 08, 2024 | 1.6660 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 377,289 |
May 07, 2024 | 1.6460 | 1.6780 | 1.6360 | 1.6680 | 1.6680 | 319,964 |
May 06, 2024 | 1.6460 | 1.6500 | 1.6340 | 1.6360 | 1.6360 | 220,289 |
May 03, 2024 | 1.6480 | 1.6560 | 1.6240 | 1.6240 | 1.6240 | 211,401 |
May 02, 2024 | 1.6560 | 1.6620 | 1.6180 | 1.6300 | 1.6300 | 278,945 |
Apr 30, 2024 | 1.6740 | 1.6960 | 1.6580 | 1.6580 | 1.6580 | 317,823 |
Apr 29, 2024 | 1.6480 | 1.6700 | 1.6360 | 1.6520 | 1.6520 | 418,257 |
Apr 26, 2024 | 1.6400 | 1.6600 | 1.6280 | 1.6300 | 1.6300 | 224,600 |
Apr 25, 2024 | 1.6320 | 1.6460 | 1.6200 | 1.6400 | 1.6400 | 253,160 |
Apr 24, 2024 | 1.6600 | 1.6600 | 1.6360 | 1.6400 | 1.6400 | 183,792 |
Apr 23, 2024 | 1.6540 | 1.6560 | 1.6300 | 1.6560 | 1.6560 | 384,823 |
Apr 22, 2024 | 1.6280 | 1.6520 | 1.6220 | 1.6520 | 1.6520 | 264,115 |
Apr 19, 2024 | 1.6000 | 1.6160 | 1.5900 | 1.6120 | 1.6120 | 214,468 |
Apr 18, 2024 | 1.6440 | 1.6440 | 1.6000 | 1.6000 | 1.6000 | 167,787 |
Apr 17, 2024 | 1.6200 | 1.6400 | 1.6040 | 1.6300 | 1.6300 | 245,466 |
Apr 16, 2024 | 1.6140 | 1.6200 | 1.5860 | 1.6140 | 1.6140 | 270,509 |
Apr 15, 2024 | 1.6200 | 1.6280 | 1.5980 | 1.6040 | 1.6040 | 263,747 |
Apr 12, 2024 | 1.5980 | 1.6300 | 1.5940 | 1.6060 | 1.6060 | 373,313 |
Apr 11, 2024 | 1.5900 | 1.5980 | 1.5800 | 1.5900 | 1.5900 | 228,941 |
Apr 10, 2024 | 1.6000 | 1.6300 | 1.5960 | 1.5960 | 1.5960 | 457,196 |
Apr 09, 2024 | 1.5800 | 1.5940 | 1.5660 | 1.5940 | 1.5940 | 198,909 |
Apr 08, 2024 | 1.5500 | 1.5780 | 1.5440 | 1.5760 | 1.5760 | 374,216 |
Apr 05, 2024 | 1.5800 | 1.5800 | 1.5420 | 1.5600 | 1.5600 | 493,771 |
Apr 04, 2024 | 1.5600 | 1.5780 | 1.5500 | 1.5680 | 1.5680 | 312,153 |
Apr 03, 2024 | 1.5500 | 1.5660 | 1.5440 | 1.5600 | 1.5600 | 361,540 |
Apr 02, 2024 | 1.5380 | 1.5560 | 1.5380 | 1.5500 | 1.5500 | 392,305 |
Mar 28, 2024 | 1.5520 | 1.5580 | 1.5340 | 1.5340 | 1.5340 | 402,384 |
Mar 27, 2024 | 1.5640 | 1.5740 | 1.5500 | 1.5620 | 1.5620 | 390,291 |
Mar 26, 2024 | 1.5460 | 1.5680 | 1.5340 | 1.5620 | 1.5620 | 544,377 |
Mar 25, 2024 | 1.5600 | 1.5620 | 1.5320 | 1.5340 | 1.5340 | 657,137 |
Mar 22, 2024 | 1.5940 | 1.6140 | 1.5620 | 1.5620 | 1.5620 | 649,072 |
Mar 21, 2024 | 1.6120 | 1.6340 | 1.5840 | 1.6000 | 1.6000 | 3,680,689 |
Mar 20, 2024 | 1.7460 | 1.7460 | 1.5860 | 1.6100 | 1.6100 | 2,892,257 |
Mar 19, 2024 | 1.8200 | 1.9240 | 1.7320 | 1.7500 | 1.7500 | 2,804,296 |
Mar 18, 2024 | 1.8260 | 1.8520 | 1.8200 | 1.8220 | 1.8220 | 511,112 |
Mar 15, 2024 | 1.8220 | 1.8360 | 1.8200 | 1.8280 | 1.8280 | 684,875 |
Mar 14, 2024 | 1.8260 | 1.8600 | 1.8160 | 1.8220 | 1.8220 | 899,014 |
Mar 13, 2024 | 1.8240 | 1.8240 | 1.8000 | 1.8200 | 1.8200 | 492,372 |
Mar 12, 2024 | 1.7980 | 1.8200 | 1.7980 | 1.8160 | 1.8160 | 1,267,532 |
Mar 11, 2024 | 1.7980 | 1.8040 | 1.7920 | 1.7980 | 1.7980 | 821,447 |
Mar 08, 2024 | 1.8100 | 1.8100 | 1.7980 | 1.7980 | 1.7980 | 419,229 |
Mar 07, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8080 | 1.8080 | 463,791 |
Mar 06, 2024 | 1.8060 | 1.8140 | 1.7920 | 1.8040 | 1.8040 | 424,440 |
Mar 05, 2024 | 1.7880 | 1.8060 | 1.7840 | 1.8040 | 1.8040 | 513,761 |
Mar 04, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7880 | 1.7880 | 551,125 |
Mar 01, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7760 | 1.7760 | 402,948 |
Feb 29, 2024 | 1.7720 | 1.7760 | 1.7660 | 1.7720 | 1.7720 | 982,464 |
Feb 28, 2024 | 1.7660 | 1.7760 | 1.7660 | 1.7660 | 1.7660 | 406,297 |
Feb 27, 2024 | 1.7760 | 1.7780 | 1.7600 | 1.7680 | 1.7680 | 1,224,891 |
Feb 26, 2024 | 1.7700 | 1.7820 | 1.7660 | 1.7660 | 1.7660 | 545,135 |
Feb 23, 2024 | 1.7700 | 1.7740 | 1.7560 | 1.7680 | 1.7680 | 877,575 |
Feb 22, 2024 | 1.7800 | 1.7880 | 1.7640 | 1.7720 | 1.7720 | 602,904 |
Feb 21, 2024 | 1.7580 | 1.7760 | 1.7520 | 1.7760 | 1.7760 | 904,975 |
Feb 20, 2024 | 1.7300 | 1.7880 | 1.7260 | 1.7560 | 1.7560 | 1,702,115 |
Feb 19, 2024 | 1.7320 | 1.7320 | 1.7260 | 1.7280 | 1.7280 | 280,567 |
Feb 16, 2024 | 1.7360 | 1.7400 | 1.7280 | 1.7280 | 1.7280 | 711,277 |
Feb 15, 2024 | 1.7420 | 1.7420 | 1.7340 | 1.7360 | 1.7360 | 915,340 |
Feb 14, 2024 | 1.7420 | 1.7460 | 1.7360 | 1.7360 | 1.7360 | 361,020 |
Feb 13, 2024 | 1.7440 | 1.7460 | 1.7400 | 1.7420 | 1.7420 | 639,391 |
Feb 12, 2024 | 1.7440 | 1.7560 | 1.7420 | 1.7440 | 1.7440 | 395,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |