Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 713,400 |
25 Jul 2024 | 1.8800 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 967,800 |
24 Jul 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 442,100 |
23 Jul 2024 | 1.9400 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 628,200 |
22 Jul 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 816,000 |
19 Jul 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 628,600 |
18 Jul 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 405,200 |
17 Jul 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 675,800 |
16 Jul 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 416,900 |
15 Jul 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 346,400 |
12 Jul 2024 | 1.8800 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 2,368,000 |
11 Jul 2024 | 1.8500 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 6,298,000 |
10 Jul 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 427,400 |
09 Jul 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 417,800 |
08 Jul 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 661,000 |
05 Jul 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 1,584,200 |
03 Jul 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 668,800 |
02 Jul 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 5,280,400 |
01 Jul 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 637,100 |
28 Jun 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 553,900 |
27 Jun 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 1,395,000 |
26 Jun 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 4,949,500 |
25 Jun 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 2,447,000 |
24 Jun 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 691,000 |
21 Jun 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 878,600 |
20 Jun 2024 | 1.7400 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 4,098,000 |
18 Jun 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 3,124,300 |
17 Jun 2024 | 1.7400 | 1.8200 | 1.6700 | 1.7500 | 1.7500 | 1,838,500 |
14 Jun 2024 | 1.7500 | 1.7700 | 1.7100 | 1.7300 | 1.7300 | 395,200 |
13 Jun 2024 | 1.8500 | 2.0500 | 1.8000 | 1.8200 | 1.8200 | 727,600 |
12 Jun 2024 | 2.1300 | 2.2500 | 2.0000 | 2.0000 | 2.0000 | 601,100 |
11 Jun 2024 | 2.2400 | 2.3700 | 2.1100 | 2.1300 | 2.1300 | 333,100 |
10 Jun 2024 | 2.0900 | 2.3900 | 2.0000 | 2.3500 | 2.3500 | 250,400 |
07 Jun 2024 | 2.2000 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 264,500 |
06 Jun 2024 | 2.1500 | 2.3800 | 2.1200 | 2.1500 | 2.1500 | 208,500 |
05 Jun 2024 | 2.0100 | 2.4000 | 2.0100 | 2.1700 | 2.1700 | 669,400 |
04 Jun 2024 | 2.1000 | 2.7000 | 1.9700 | 2.0000 | 2.0000 | 722,600 |
03 Jun 2024 | 2.1900 | 2.5000 | 2.0900 | 2.4000 | 2.4000 | 273,400 |
31 May 2024 | 2.0800 | 2.3500 | 2.0000 | 2.2000 | 2.2000 | 224,300 |
30 May 2024 | 2.1500 | 2.3900 | 2.1300 | 2.2400 | 2.2400 | 244,100 |
29 May 2024 | 2.1000 | 2.3400 | 2.0000 | 2.2400 | 2.2400 | 526,200 |
28 May 2024 | 1.9800 | 2.3300 | 1.9700 | 2.2200 | 2.2200 | 514,600 |
24 May 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 272,400 |
23 May 2024 | 1.9400 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 275,600 |
22 May 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9300 | 1.9300 | 542,400 |
21 May 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 141,100 |
20 May 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 153,100 |
17 May 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 387,100 |
16 May 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 371,300 |
15 May 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 325,800 |
14 May 2024 | 1.9700 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 306,200 |
13 May 2024 | 1.8600 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 331,600 |
10 May 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 229,900 |
09 May 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 627,300 |
08 May 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 365,100 |
07 May 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 327,800 |
06 May 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 618,700 |
03 May 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 485,100 |
02 May 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 269,300 |
01 May 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 194,800 |
30 Apr 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 363,000 |
29 Apr 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 361,700 |
26 Apr 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 2,704,400 |
25 Apr 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 3,060,200 |
24 Apr 2024 | 1.5800 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 470,900 |
23 Apr 2024 | 1.6400 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 430,900 |
22 Apr 2024 | 1.6200 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 463,800 |
19 Apr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 492,200 |
18 Apr 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 405,300 |
17 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 652,100 |
16 Apr 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 899,000 |
15 Apr 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 2,198,100 |
12 Apr 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 568,500 |
11 Apr 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 715,500 |
10 Apr 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 380,800 |
09 Apr 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 986,700 |
08 Apr 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 544,200 |
05 Apr 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 629,100 |
04 Apr 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 407,600 |
03 Apr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 209,700 |
02 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 245,300 |
01 Apr 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 537,600 |
28 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 420,000 |
27 Mar 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 1,357,200 |
26 Mar 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 618,800 |
25 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,209,700 |
22 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 577,300 |
21 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 1,097,400 |
20 Mar 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 785,600 |
19 Mar 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 1,720,700 |
18 Mar 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 1,663,500 |
15 Mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 298,300 |
14 Mar 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 2,296,900 |
13 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 301,800 |
12 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 454,400 |
11 Mar 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 338,100 |
08 Mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 683,500 |
07 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 405,600 |
06 Mar 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 617,200 |
05 Mar 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 579,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |