Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.0800 | 1.0980 | 1.0000 | 1.0800 | 1.0800 | 640,400 |
25 Jul 2024 | 0.9690 | 1.0700 | 0.9300 | 1.0500 | 1.0500 | 252,500 |
24 Jul 2024 | 1.0200 | 1.0400 | 0.9230 | 0.9550 | 0.9550 | 242,400 |
23 Jul 2024 | 1.0000 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 340,400 |
22 Jul 2024 | 0.9630 | 1.0600 | 0.9630 | 1.0000 | 1.0000 | 264,000 |
19 Jul 2024 | 0.9700 | 1.0400 | 0.9300 | 0.9370 | 0.9370 | 175,900 |
18 Jul 2024 | 1.0200 | 1.0500 | 0.9520 | 0.9600 | 0.9600 | 103,200 |
17 Jul 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0300 | 1.0300 | 254,200 |
16 Jul 2024 | 1.0400 | 1.1200 | 1.0290 | 1.0500 | 1.0500 | 368,300 |
15 Jul 2024 | 1.0600 | 1.1100 | 0.9630 | 1.0100 | 1.0100 | 907,700 |
12 Jul 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 311,800 |
11 Jul 2024 | 0.9700 | 1.0500 | 0.9400 | 1.0400 | 1.0400 | 280,500 |
10 Jul 2024 | 0.9030 | 0.9770 | 0.9000 | 0.9520 | 0.9520 | 107,200 |
09 Jul 2024 | 0.8440 | 0.9000 | 0.8270 | 0.8660 | 0.8660 | 142,200 |
08 Jul 2024 | 0.8230 | 0.8600 | 0.8180 | 0.8600 | 0.8600 | 268,300 |
05 Jul 2024 | 0.8200 | 0.8700 | 0.7650 | 0.8000 | 0.8000 | 474,900 |
03 Jul 2024 | 0.9050 | 0.9300 | 0.8000 | 0.8200 | 0.8200 | 324,300 |
02 Jul 2024 | 0.9500 | 1.0000 | 0.8690 | 0.8800 | 0.8800 | 291,100 |
01 Jul 2024 | 1.0400 | 1.0600 | 0.9410 | 0.9460 | 0.9460 | 437,900 |
28 Jun 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 2,464,400 |
27 Jun 2024 | 1.0800 | 1.2400 | 1.0600 | 1.2000 | 1.2000 | 479,800 |
26 Jun 2024 | 1.0500 | 1.0800 | 0.9180 | 1.0600 | 1.0600 | 286,400 |
25 Jun 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 109,800 |
24 Jun 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 159,900 |
21 Jun 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 503,300 |
20 Jun 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 381,300 |
18 Jun 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 683,100 |
17 Jun 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1700 | 1.1700 | 904,200 |
14 Jun 2024 | 1.1400 | 1.2000 | 1.0600 | 1.1100 | 1.1100 | 310,600 |
13 Jun 2024 | 1.2000 | 1.2450 | 1.1000 | 1.1600 | 1.1600 | 341,500 |
12 Jun 2024 | 1.2300 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 596,200 |
11 Jun 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 443,400 |
10 Jun 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 268,500 |
07 Jun 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 78,500 |
06 Jun 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 164,600 |
05 Jun 2024 | 1.3600 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 459,800 |
04 Jun 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 233,700 |
03 Jun 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 532,800 |
31 May 2024 | 1.3900 | 1.4900 | 1.3810 | 1.4100 | 1.4100 | 160,200 |
30 May 2024 | 1.4900 | 1.5200 | 1.3500 | 1.3600 | 1.3600 | 209,900 |
29 May 2024 | 1.4400 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 215,900 |
28 May 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5300 | 1.5300 | 143,100 |
24 May 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 108,500 |
23 May 2024 | 1.5400 | 1.6000 | 1.4750 | 1.4950 | 1.4950 | 170,500 |
22 May 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 100,800 |
21 May 2024 | 1.6000 | 1.6170 | 1.5200 | 1.6000 | 1.6000 | 137,200 |
20 May 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 99,300 |
17 May 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 181,400 |
16 May 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 301,600 |
15 May 2024 | 1.6500 | 1.6900 | 1.5400 | 1.5400 | 1.5400 | 684,200 |
14 May 2024 | 1.5200 | 1.6350 | 1.5200 | 1.6150 | 1.6150 | 371,600 |
13 May 2024 | 1.7100 | 1.7100 | 1.4100 | 1.5600 | 1.5600 | 258,100 |
10 May 2024 | 1.5900 | 1.6400 | 1.4900 | 1.6000 | 1.6000 | 254,300 |
09 May 2024 | 1.5600 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 138,500 |
08 May 2024 | 1.6600 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 114,400 |
07 May 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 257,700 |
06 May 2024 | 1.7000 | 1.7500 | 1.6750 | 1.7000 | 1.7000 | 289,300 |
03 May 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 465,100 |
02 May 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 475,500 |
01 May 2024 | 1.4600 | 1.6100 | 1.4400 | 1.5700 | 1.5700 | 273,000 |
30 Apr 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 103,000 |
29 Apr 2024 | 1.4700 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 82,500 |
26 Apr 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 65,700 |
25 Apr 2024 | 1.4200 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 468,600 |
24 Apr 2024 | 1.5600 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 147,800 |
23 Apr 2024 | 1.4900 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 72,100 |
22 Apr 2024 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 106,500 |
19 Apr 2024 | 1.4700 | 1.5830 | 1.4100 | 1.4700 | 1.4700 | 232,100 |
18 Apr 2024 | 1.6000 | 1.7900 | 1.4800 | 1.4900 | 1.4900 | 237,500 |
17 Apr 2024 | 1.5900 | 1.6800 | 1.5000 | 1.5300 | 1.5300 | 120,100 |
16 Apr 2024 | 1.5800 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 718,700 |
15 Apr 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 127,900 |
12 Apr 2024 | 1.6000 | 1.7500 | 1.5000 | 1.6200 | 1.6200 | 596,000 |
11 Apr 2024 | 1.5500 | 1.7300 | 1.5110 | 1.6000 | 1.6000 | 817,500 |
10 Apr 2024 | 1.5800 | 1.7700 | 1.5400 | 1.6000 | 1.6000 | 1,074,400 |
09 Apr 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 243,100 |
08 Apr 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 976,000 |
05 Apr 2024 | 1.7800 | 1.7850 | 1.7000 | 1.7000 | 1.7000 | 67,400 |
04 Apr 2024 | 1.8200 | 1.9300 | 1.7100 | 1.7400 | 1.7400 | 150,900 |
03 Apr 2024 | 1.7800 | 1.8800 | 1.7210 | 1.8500 | 1.8500 | 157,700 |
02 Apr 2024 | 1.7800 | 1.8700 | 1.7350 | 1.8000 | 1.8000 | 132,000 |
01 Apr 2024 | 1.9800 | 1.9800 | 1.7500 | 1.8400 | 1.8400 | 591,900 |
28 Mar 2024 | 2.0000 | 2.0400 | 1.9510 | 1.9800 | 1.9800 | 176,700 |
27 Mar 2024 | 2.0150 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 145,900 |
26 Mar 2024 | 2.1200 | 2.2090 | 1.9700 | 1.9800 | 1.9800 | 137,900 |
25 Mar 2024 | 2.1900 | 2.2400 | 2.0300 | 2.0500 | 2.0500 | 187,200 |
22 Mar 2024 | 2.2800 | 2.2800 | 2.0800 | 2.1300 | 2.1300 | 217,900 |
21 Mar 2024 | 2.1800 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 336,300 |
20 Mar 2024 | 2.1200 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 741,700 |
19 Mar 2024 | 2.2200 | 2.2800 | 2.1130 | 2.1400 | 2.1400 | 618,000 |
18 Mar 2024 | 2.2500 | 2.2850 | 2.1200 | 2.2500 | 2.2500 | 396,300 |
15 Mar 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2900 | 2.2900 | 696,000 |
14 Mar 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9400 | 1.9400 | 351,700 |
13 Mar 2024 | 2.2300 | 2.2360 | 2.0500 | 2.1900 | 2.1900 | 497,100 |
12 Mar 2024 | 2.0000 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 225,800 |
11 Mar 2024 | 1.9400 | 2.1400 | 1.9400 | 2.0000 | 2.0000 | 440,100 |
08 Mar 2024 | 1.9800 | 2.0000 | 1.9330 | 1.9600 | 1.9600 | 189,300 |
07 Mar 2024 | 1.9900 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 404,300 |
06 Mar 2024 | 1.8400 | 1.9860 | 1.8400 | 1.9600 | 1.9600 | 208,800 |
05 Mar 2024 | 1.9800 | 1.9800 | 1.7600 | 1.8300 | 1.8300 | 141,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |