Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 21, 2024 | 1.5700 | 1.6100 | 1.4200 | 1.5350 | 1.5350 | 383,700 |
Oct 18, 2024 | 1.7800 | 1.7800 | 1.5510 | 1.6100 | 1.6100 | 333,000 |
Oct 17, 2024 | 1.7500 | 1.8500 | 1.6570 | 1.7000 | 1.7000 | 414,500 |
Oct 16, 2024 | 1.7300 | 1.8900 | 1.6800 | 1.7000 | 1.7000 | 308,400 |
Oct 15, 2024 | 1.8800 | 1.9000 | 1.4900 | 1.6500 | 1.6500 | 550,200 |
Oct 14, 2024 | 2.0700 | 2.1100 | 1.8010 | 1.8500 | 1.8500 | 610,200 |
Oct 11, 2024 | 1.9000 | 2.0600 | 1.8500 | 2.0300 | 2.0300 | 312,100 |
Oct 10, 2024 | 1.9400 | 2.0000 | 1.8110 | 1.8700 | 1.8700 | 362,900 |
Oct 09, 2024 | 1.7700 | 1.9800 | 1.5700 | 1.8200 | 1.8200 | 591,800 |
Oct 08, 2024 | 1.8000 | 1.8300 | 1.6000 | 1.7300 | 1.7300 | 252,500 |
Oct 07, 2024 | 1.5700 | 1.7900 | 1.5700 | 1.7300 | 1.7300 | 356,700 |
Oct 04, 2024 | 1.5500 | 1.6060 | 1.4850 | 1.5600 | 1.5600 | 98,700 |
Oct 03, 2024 | 1.7200 | 1.7200 | 1.5020 | 1.5600 | 1.5600 | 156,500 |
Oct 02, 2024 | 1.7700 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 163,100 |
Oct 01, 2024 | 1.6400 | 1.8500 | 1.5600 | 1.7700 | 1.7700 | 1,179,700 |
Sep 30, 2024 | 1.4000 | 1.6100 | 1.3800 | 1.5300 | 1.5300 | 492,100 |
Sep 27, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 66,000 |
Sep 26, 2024 | 1.4200 | 1.4200 | 1.2000 | 1.2700 | 1.2700 | 193,300 |
Sep 25, 2024 | 1.3800 | 1.3950 | 1.3100 | 1.3700 | 1.3700 | 96,900 |
Sep 24, 2024 | 1.3400 | 1.4800 | 1.3100 | 1.3500 | 1.3500 | 237,900 |
Sep 23, 2024 | 1.4200 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 144,200 |
Sep 20, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 308,800 |
Sep 19, 2024 | 1.1300 | 1.4800 | 1.1100 | 1.4200 | 1.4200 | 698,800 |
Sep 18, 2024 | 1.1700 | 1.1790 | 1.0400 | 1.0500 | 1.0500 | 199,300 |
Sep 17, 2024 | 1.0500 | 1.2100 | 1.0400 | 1.1600 | 1.1600 | 399,100 |
Sep 16, 2024 | 0.9900 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 85,200 |
Sep 13, 2024 | 0.9300 | 0.9830 | 0.9300 | 0.9680 | 0.9680 | 49,700 |
Sep 12, 2024 | 0.9450 | 0.9700 | 0.9210 | 0.9300 | 0.9300 | 21,500 |
Sep 11, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 43,600 |
Sep 10, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 42,000 |
Sep 09, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 88,700 |
Sep 06, 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9960 | 0.9960 | 81,400 |
Sep 05, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9550 | 0.9550 | 17,100 |
Sep 04, 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 15,000 |
Sep 03, 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 15,700 |
Aug 30, 2024 | 1.0300 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 62,500 |
Aug 29, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 59,000 |
Aug 28, 2024 | 1.0500 | 1.1000 | 1.0330 | 1.0600 | 1.0600 | 28,100 |
Aug 27, 2024 | 1.0400 | 1.0980 | 1.0200 | 1.0750 | 1.0750 | 53,800 |
Aug 26, 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 46,500 |
Aug 23, 2024 | 0.9900 | 1.0600 | 0.9600 | 1.0350 | 1.0350 | 43,500 |
Aug 22, 2024 | 0.9100 | 1.0000 | 0.9100 | 0.9850 | 0.9850 | 101,500 |
Aug 21, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 28,300 |
Aug 20, 2024 | 0.9400 | 0.9400 | 0.9010 | 0.9310 | 0.9310 | 49,800 |
Aug 19, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9310 | 0.9310 | 16,200 |
Aug 16, 2024 | 0.9200 | 0.9400 | 0.9060 | 0.9210 | 0.9210 | 28,700 |
Aug 15, 2024 | 0.9600 | 0.9600 | 0.8980 | 0.9200 | 0.9200 | 94,900 |
Aug 14, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9150 | 0.9150 | 26,900 |
Aug 13, 2024 | 0.9360 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 41,000 |
Aug 12, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 23,900 |
Aug 09, 2024 | 0.9900 | 1.0040 | 0.9300 | 0.9400 | 0.9400 | 40,800 |
Aug 08, 2024 | 0.9290 | 1.0000 | 0.9100 | 0.9790 | 0.9790 | 79,400 |
Aug 07, 2024 | 0.9790 | 0.9790 | 0.8700 | 0.8980 | 0.8980 | 32,300 |
Aug 06, 2024 | 0.9050 | 0.9800 | 0.8500 | 0.9590 | 0.9590 | 87,700 |
Aug 05, 2024 | 0.9000 | 0.9200 | 0.8400 | 0.8700 | 0.8700 | 118,300 |
Aug 02, 2024 | 1.0000 | 1.0000 | 0.9070 | 0.9220 | 0.9220 | 75,800 |
Aug 01, 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 25,100 |
Jul 31, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 45,000 |
Jul 30, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 28,300 |
Jul 29, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 63,600 |
Jul 26, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 11,200 |
Jul 25, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 31,100 |
Jul 24, 2024 | 1.1300 | 1.1590 | 1.1000 | 1.1100 | 1.1100 | 24,300 |
Jul 23, 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 54,800 |
Jul 22, 2024 | 1.0700 | 1.1700 | 1.0700 | 1.1350 | 1.1350 | 69,000 |
Jul 19, 2024 | 1.1000 | 1.1600 | 1.0300 | 1.0800 | 1.0800 | 45,600 |
Jul 18, 2024 | 1.0700 | 1.1300 | 1.0000 | 1.0850 | 1.0850 | 60,200 |
Jul 17, 2024 | 1.1800 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 152,700 |
Jul 16, 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 125,200 |
Jul 15, 2024 | 1.0500 | 1.1200 | 1.0400 | 1.1150 | 1.1150 | 77,700 |
Jul 12, 2024 | 1.0450 | 1.1000 | 1.0450 | 1.0800 | 1.0800 | 54,000 |
Jul 11, 2024 | 1.0200 | 1.0400 | 0.9500 | 1.0400 | 1.0400 | 78,400 |
Jul 10, 2024 | 0.9100 | 1.0600 | 0.9100 | 1.0000 | 1.0000 | 98,800 |
Jul 09, 2024 | 0.9400 | 0.9600 | 0.8430 | 0.9190 | 0.9190 | 198,800 |
Jul 08, 2024 | 0.9390 | 0.9500 | 0.9110 | 0.9270 | 0.9270 | 79,000 |
Jul 05, 2024 | 0.9460 | 0.9600 | 0.9180 | 0.9200 | 0.9200 | 58,200 |
Jul 03, 2024 | 1.0200 | 1.0200 | 0.9000 | 0.9750 | 0.9750 | 54,000 |
Jul 02, 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 16,800 |
Jul 01, 2024 | 0.9890 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 38,700 |
Jun 28, 2024 | 0.9900 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 95,300 |
Jun 27, 2024 | 1.0500 | 1.0500 | 0.9200 | 0.9560 | 0.9560 | 80,300 |
Jun 26, 2024 | 0.9000 | 1.0200 | 0.8700 | 1.0100 | 1.0100 | 117,100 |
Jun 25, 2024 | 0.9700 | 0.9700 | 0.8000 | 0.8920 | 0.8920 | 210,700 |
Jun 24, 2024 | 1.0000 | 1.0100 | 0.9100 | 0.9510 | 0.9510 | 142,600 |
Jun 21, 2024 | 1.0100 | 1.0500 | 0.9600 | 0.9760 | 0.9760 | 272,300 |
Jun 20, 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 76,400 |
Jun 18, 2024 | 1.0700 | 1.0700 | 0.9700 | 1.0200 | 1.0200 | 198,100 |
Jun 17, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 98,700 |
Jun 14, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 70,800 |
Jun 13, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 76,900 |
Jun 12, 2024 | 1.1400 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 158,100 |
Jun 11, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 71,100 |
Jun 10, 2024 | 1.2000 | 1.2000 | 1.1310 | 1.1500 | 1.1500 | 99,500 |
Jun 07, 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 92,100 |
Jun 06, 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 59,300 |
Jun 05, 2024 | 1.2000 | 1.2400 | 1.1000 | 1.1300 | 1.1300 | 209,900 |
Jun 04, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 98,800 |
Jun 03, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.2000 | 1.2000 | 119,300 |
May 31, 2024 | 1.2400 | 1.2780 | 1.1500 | 1.1500 | 1.1500 | 157,300 |
May 30, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 47,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |