Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 13,900 |
Aug 29, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 6,400 |
Aug 28, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 9,600 |
Aug 27, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 1,300 |
Aug 26, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 21,700 |
Aug 23, 2024 | 1.1800 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 103,600 |
Aug 22, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 51,700 |
Aug 21, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 10,800 |
Aug 20, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 3,300 |
Aug 19, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 29,000 |
Aug 16, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,600 |
Aug 15, 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 46,400 |
Aug 14, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 15,700 |
Aug 13, 2024 | 1.2700 | 1.3900 | 1.2400 | 1.2400 | 1.2400 | 52,300 |
Aug 12, 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 3,800 |
Aug 09, 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 21,600 |
Aug 08, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 5,400 |
Aug 07, 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 59,000 |
Aug 06, 2024 | 1.2100 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 61,500 |
Aug 02, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 18,400 |
Aug 01, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 18,200 |
Jul 31, 2024 | 1.3900 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 5,400 |
Jul 30, 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 43,500 |
Jul 29, 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 500 |
Jul 26, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 1,500 |
Jul 25, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 1,200 |
Jul 24, 2024 | 1.5200 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 24,800 |
Jul 23, 2024 | 1.5200 | 1.5800 | 1.4700 | 1.5300 | 1.5300 | 44,500 |
Jul 22, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 11,500 |
Jul 19, 2024 | 1.6400 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 15,200 |
Jul 18, 2024 | 1.4500 | 1.6600 | 1.4500 | 1.6400 | 1.6400 | 145,000 |
Jul 17, 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4700 | 1.4700 | 43,100 |
Jul 16, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 72,600 |
Jul 15, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 1,200 |
Jul 12, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 10,400 |
Jul 11, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 8,000 |
Jul 10, 2024 | 1.6100 | 1.6600 | 1.5500 | 1.5900 | 1.5900 | 52,100 |
Jul 09, 2024 | 1.6000 | 1.6900 | 1.5200 | 1.5900 | 1.5900 | 52,500 |
Jul 08, 2024 | 1.6800 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | 29,800 |
Jul 05, 2024 | 1.6800 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 11,600 |
Jul 04, 2024 | 1.5200 | 1.6700 | 1.5200 | 1.6200 | 1.6200 | 10,800 |
Jul 03, 2024 | 1.6400 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 34,200 |
Jul 02, 2024 | 1.6400 | 1.6900 | 1.5700 | 1.6400 | 1.6400 | 5,900 |
Jun 28, 2024 | 1.6200 | 1.8000 | 1.5300 | 1.7200 | 1.7200 | 52,800 |
Jun 27, 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 173,100 |
Jun 26, 2024 | 1.4700 | 1.6200 | 1.4700 | 1.5500 | 1.5500 | 44,900 |
Jun 25, 2024 | 1.5300 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 12,400 |
Jun 24, 2024 | 1.7300 | 1.7300 | 1.5900 | 1.6000 | 1.6000 | 42,900 |
Jun 21, 2024 | 1.4800 | 1.6900 | 1.4800 | 1.6100 | 1.6100 | 27,900 |
Jun 20, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 14,000 |
Jun 19, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 7,900 |
Jun 18, 2024 | 1.7300 | 1.7300 | 1.4900 | 1.5000 | 1.5000 | 17,600 |
Jun 17, 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6900 | 1.6900 | 13,800 |
Jun 14, 2024 | 1.7000 | 1.7000 | 1.4700 | 1.5500 | 1.5500 | 77,700 |
Jun 13, 2024 | 1.7100 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 12,800 |
Jun 12, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 2,200 |
Jun 11, 2024 | 1.7800 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 58,000 |
Jun 10, 2024 | 1.6700 | 1.8300 | 1.6700 | 1.7400 | 1.7400 | 31,800 |
Jun 07, 2024 | 1.8400 | 1.8600 | 1.6500 | 1.6900 | 1.6900 | 199,200 |
Jun 06, 2024 | 1.8500 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 151,500 |
Jun 05, 2024 | 1.5400 | 1.7900 | 1.5200 | 1.7000 | 1.7000 | 233,700 |
Jun 04, 2024 | 1.4300 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 23,700 |
Jun 03, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 30,100 |
May 31, 2024 | 1.3900 | 1.5500 | 1.3900 | 1.4000 | 1.4000 | 68,100 |
May 30, 2024 | 1.3700 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 38,200 |
May 29, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 26,200 |
May 28, 2024 | 1.3400 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 44,200 |
May 27, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 9,100 |
May 24, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 8,400 |
May 23, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 91,300 |
May 22, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 12,400 |
May 21, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 51,600 |
May 17, 2024 | 1.2700 | 1.3600 | 1.2200 | 1.3200 | 1.3200 | 37,800 |
May 16, 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 88,400 |
May 15, 2024 | 1.2800 | 1.3100 | 1.1400 | 1.1400 | 1.1400 | 44,300 |
May 14, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 2,700 |
May 13, 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 20,600 |
May 10, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 29,400 |
May 09, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 2,800 |
May 08, 2024 | 1.1100 | 1.2100 | 1.0800 | 1.1500 | 1.1500 | 29,500 |
May 07, 2024 | 1.1600 | 1.1900 | 1.0500 | 1.1600 | 1.1600 | 216,300 |
May 06, 2024 | 1.3400 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 84,300 |
May 03, 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 73,400 |
May 02, 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 35,000 |
May 01, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,600 |
Apr 30, 2024 | 1.2500 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 31,400 |
Apr 29, 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 13,200 |
Apr 26, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 25,900 |
Apr 25, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 19,200 |
Apr 24, 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 146,700 |
Apr 23, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 50,300 |
Apr 22, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 19,400 |
Apr 19, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 16,600 |
Apr 18, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 66,200 |
Apr 17, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 15,000 |
Apr 16, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 10,400 |
Apr 15, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 23,100 |
Apr 12, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 13,200 |
Apr 11, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 30,100 |
Apr 10, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |