Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 97,600 |
Jul 25, 2024 | 1.4200 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 288,500 |
Jul 24, 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 43,300 |
Jul 23, 2024 | 1.3000 | 1.4600 | 1.2900 | 1.4300 | 1.4300 | 604,300 |
Jul 22, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 25,300 |
Jul 19, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 7,000 |
Jul 18, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 14,900 |
Jul 17, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 23,000 |
Jul 16, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 41,600 |
Jul 15, 2024 | 1.2600 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 236,200 |
Jul 12, 2024 | 1.2800 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 189,000 |
Jul 11, 2024 | 1.1400 | 1.3000 | 1.1400 | 1.2800 | 1.2800 | 340,800 |
Jul 10, 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 172,000 |
Jul 09, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 96,000 |
Jul 08, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 25,100 |
Jul 05, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 99,800 |
Jul 04, 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 96,500 |
Jul 03, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 64,500 |
Jul 02, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 59,700 |
Jun 28, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 42,600 |
Jun 27, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 45,900 |
Jun 26, 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 338,800 |
Jun 25, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 24,800 |
Jun 24, 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 55,600 |
Jun 21, 2024 | 1.2900 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 153,300 |
Jun 20, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 275,300 |
Jun 19, 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 38,600 |
Jun 18, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 180,300 |
Jun 17, 2024 | 1.4000 | 1.4000 | 1.2800 | 1.3500 | 1.3500 | 202,100 |
Jun 14, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 47,300 |
Jun 13, 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 395,200 |
Jun 12, 2024 | 1.4400 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 119,100 |
Jun 11, 2024 | 1.3400 | 1.4900 | 1.3400 | 1.3700 | 1.3700 | 78,100 |
Jun 10, 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 135,300 |
Jun 07, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 61,000 |
Jun 06, 2024 | 1.3600 | 1.4800 | 1.3500 | 1.4200 | 1.4200 | 450,500 |
Jun 05, 2024 | 1.2700 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 949,000 |
Jun 04, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 156,100 |
Jun 03, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 63,100 |
May 31, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 293,400 |
May 30, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 98,700 |
May 29, 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 539,900 |
May 28, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 80,100 |
May 27, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 109,900 |
May 24, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 36,800 |
May 23, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 952,000 |
May 22, 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 209,600 |
May 21, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 231,900 |
May 17, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 75,900 |
May 16, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 352,900 |
May 15, 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 68,100 |
May 14, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 405,000 |
May 13, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 20,800 |
May 10, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 70,500 |
May 09, 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 57,400 |
May 08, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 62,100 |
May 07, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 22,400 |
May 06, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 232,700 |
May 03, 2024 | 1.2000 | 1.3500 | 1.1900 | 1.2800 | 1.2800 | 508,700 |
May 02, 2024 | 1.1900 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 212,900 |
May 01, 2024 | 1.0600 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 423,500 |
Apr 30, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 77,700 |
Apr 29, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 76,800 |
Apr 26, 2024 | 1.0900 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 250,500 |
Apr 25, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 374,800 |
Apr 24, 2024 | 1.0700 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 138,600 |
Apr 23, 2024 | 1.1000 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 331,100 |
Apr 22, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 169,300 |
Apr 19, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 126,300 |
Apr 18, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 153,700 |
Apr 17, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 1,420,300 |
Apr 16, 2024 | 1.0700 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 142,300 |
Apr 15, 2024 | 1.1000 | 1.1100 | 0.9700 | 1.0700 | 1.0700 | 104,200 |
Apr 12, 2024 | 0.9900 | 1.1200 | 0.9900 | 1.1200 | 1.1200 | 1,149,500 |
Apr 11, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 307,200 |
Apr 10, 2024 | 1.0800 | 1.1300 | 0.9700 | 0.9800 | 0.9800 | 300,900 |
Apr 09, 2024 | 1.0500 | 1.1300 | 1.0300 | 1.1100 | 1.1100 | 73,800 |
Apr 08, 2024 | 0.9700 | 1.0400 | 0.9400 | 1.0400 | 1.0400 | 163,000 |
Apr 05, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 8,100 |
Apr 04, 2024 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 129,300 |
Apr 03, 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 388,100 |
Apr 02, 2024 | 1.0400 | 1.1900 | 1.0200 | 1.1100 | 1.1100 | 422,100 |
Apr 01, 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 226,500 |
Mar 28, 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 108,900 |
Mar 27, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 214,500 |
Mar 26, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 1,161,900 |
Mar 25, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 89,700 |
Mar 22, 2024 | 0.8600 | 1.1000 | 0.8600 | 0.9200 | 0.9200 | 557,800 |
Mar 21, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 29,600 |
Mar 20, 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8300 | 0.8300 | 475,200 |
Mar 19, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 160,300 |
Mar 18, 2024 | 0.8000 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 801,700 |
Mar 15, 2024 | 0.7400 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 1,582,000 |
Mar 14, 2024 | 0.7100 | 0.8700 | 0.6800 | 0.7300 | 0.7300 | 1,642,000 |
Mar 13, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 658,800 |
Mar 12, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 79,000 |
Mar 11, 2024 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 37,000 |
Mar 08, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 39,600 |
Mar 07, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 31,500 |
Mar 06, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 59,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |