Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 1.9300 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 173,700 |
Oct 24, 2024 | 1.9300 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 67,300 |
Oct 23, 2024 | 1.9200 | 1.9500 | 1.8600 | 1.9200 | 1.9200 | 425,700 |
Oct 22, 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 70,400 |
Oct 21, 2024 | 1.9600 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 110,200 |
Oct 18, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 119,400 |
Oct 17, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 110,200 |
Oct 16, 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 115,800 |
Oct 15, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 258,300 |
Oct 14, 2024 | 1.9700 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 92,400 |
Oct 11, 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 117,500 |
Oct 10, 2024 | 1.9200 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 191,200 |
Oct 09, 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 71,600 |
Oct 08, 2024 | 1.9600 | 2.0000 | 1.8900 | 1.9000 | 1.9000 | 250,400 |
Oct 07, 2024 | 2.0100 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 76,400 |
Oct 04, 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 91,100 |
Oct 03, 2024 | 1.9600 | 2.0900 | 1.9300 | 1.9800 | 1.9800 | 214,400 |
Oct 02, 2024 | 1.9000 | 1.9900 | 1.8900 | 1.9500 | 1.9500 | 108,600 |
Oct 01, 2024 | 2.0200 | 2.0700 | 1.9100 | 1.9100 | 1.9100 | 243,100 |
Sep 30, 2024 | 2.0600 | 2.0700 | 1.9700 | 2.0400 | 2.0400 | 91,300 |
Sep 27, 2024 | 2.0200 | 2.0700 | 1.9900 | 2.0500 | 2.0500 | 104,500 |
Sep 26, 2024 | 2.0000 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 204,800 |
Sep 25, 2024 | 1.9400 | 2.0400 | 1.9300 | 1.9900 | 1.9900 | 141,400 |
Sep 24, 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 147,500 |
Sep 23, 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 229,100 |
Sep 20, 2024 | 2.0000 | 2.1900 | 1.8900 | 2.1100 | 2.1100 | 936,000 |
Sep 19, 2024 | 1.9800 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 228,100 |
Sep 18, 2024 | 2.0500 | 2.0900 | 1.9500 | 1.9500 | 1.9500 | 236,400 |
Sep 17, 2024 | 2.1800 | 2.1900 | 2.0400 | 2.0500 | 2.0500 | 235,500 |
Sep 16, 2024 | 2.1800 | 2.1900 | 2.0700 | 2.1800 | 2.1800 | 167,300 |
Sep 13, 2024 | 2.2100 | 2.2100 | 2.0800 | 2.1700 | 2.1700 | 179,800 |
Sep 12, 2024 | 2.2100 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 184,900 |
Sep 11, 2024 | 2.1700 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 190,300 |
Sep 10, 2024 | 2.1600 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 181,600 |
Sep 09, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1700 | 2.1700 | 189,100 |
Sep 06, 2024 | 2.2100 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 167,200 |
Sep 05, 2024 | 2.2400 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 74,400 |
Sep 04, 2024 | 2.2200 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 159,600 |
Sep 03, 2024 | 2.2800 | 2.3400 | 2.2100 | 2.2400 | 2.2400 | 176,900 |
Aug 30, 2024 | 2.2600 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 102,800 |
Aug 29, 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 123,200 |
Aug 28, 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 148,100 |
Aug 27, 2024 | 2.3300 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 150,100 |
Aug 26, 2024 | 2.3700 | 2.4600 | 2.3200 | 2.3500 | 2.3500 | 399,900 |
Aug 23, 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 259,300 |
Aug 22, 2024 | 2.2300 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 378,000 |
Aug 21, 2024 | 2.0300 | 2.2500 | 2.0300 | 2.2100 | 2.2100 | 676,400 |
Aug 20, 2024 | 1.9200 | 2.0400 | 1.8800 | 2.0000 | 2.0000 | 272,300 |
Aug 19, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 76,900 |
Aug 16, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 226,100 |
Aug 15, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 198,700 |
Aug 14, 2024 | 2.0000 | 2.0400 | 1.8700 | 1.9100 | 1.9100 | 114,200 |
Aug 13, 2024 | 1.8400 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 251,300 |
Aug 12, 2024 | 1.8700 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 200,000 |
Aug 09, 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 136,700 |
Aug 08, 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 151,200 |
Aug 07, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 102,900 |
Aug 06, 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 182,600 |
Aug 05, 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7700 | 1.7700 | 209,600 |
Aug 02, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 273,200 |
Aug 01, 2024 | 1.9900 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 193,300 |
Jul 31, 2024 | 1.9900 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 143,400 |
Jul 30, 2024 | 1.9700 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 137,500 |
Jul 29, 2024 | 2.0500 | 2.0600 | 1.9400 | 1.9400 | 1.9400 | 153,300 |
Jul 26, 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 142,600 |
Jul 25, 2024 | 2.0100 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 181,300 |
Jul 24, 2024 | 2.0600 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 147,000 |
Jul 23, 2024 | 1.9900 | 2.0700 | 1.9800 | 2.0600 | 2.0600 | 148,900 |
Jul 22, 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 183,900 |
Jul 19, 2024 | 1.9900 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 198,600 |
Jul 18, 2024 | 2.0300 | 2.0600 | 1.9600 | 1.9900 | 1.9900 | 131,500 |
Jul 17, 2024 | 2.1200 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 281,700 |
Jul 16, 2024 | 2.0200 | 2.1100 | 2.0200 | 2.1100 | 2.1100 | 314,000 |
Jul 15, 2024 | 1.9300 | 2.0200 | 1.8800 | 2.0100 | 2.0100 | 304,700 |
Jul 12, 2024 | 1.9300 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 212,800 |
Jul 11, 2024 | 1.8700 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 203,200 |
Jul 10, 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 258,000 |
Jul 09, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 156,200 |
Jul 08, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 212,200 |
Jul 05, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 276,400 |
Jul 03, 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 100,000 |
Jul 02, 2024 | 1.7500 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 184,800 |
Jul 01, 2024 | 1.8200 | 1.8600 | 1.7400 | 1.7700 | 1.7700 | 270,700 |
Jun 28, 2024 | 1.7600 | 1.8700 | 1.7100 | 1.8200 | 1.8200 | 6,401,000 |
Jun 27, 2024 | 1.8000 | 1.8600 | 1.7200 | 1.7600 | 1.7600 | 437,200 |
Jun 26, 2024 | 1.7500 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 531,700 |
Jun 25, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 412,200 |
Jun 24, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 251,500 |
Jun 21, 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 417,700 |
Jun 20, 2024 | 1.8500 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 200,200 |
Jun 18, 2024 | 1.8900 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 262,800 |
Jun 17, 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 211,100 |
Jun 14, 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 210,100 |
Jun 13, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 196,000 |
Jun 12, 2024 | 2.0000 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 144,000 |
Jun 11, 2024 | 2.0000 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 256,800 |
Jun 10, 2024 | 1.9200 | 2.0500 | 1.9200 | 2.0100 | 2.0100 | 254,900 |
Jun 07, 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 143,200 |
Jun 06, 2024 | 1.9400 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 234,300 |
Jun 05, 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 263,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |