Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.3200 | 1.3734 | 1.3200 | 1.3300 | 1.3300 | 8,533 |
25 Jun 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3300 | 1.3300 | 53,800 |
24 Jun 2024 | 1.3300 | 1.3700 | 1.2400 | 1.2600 | 1.2600 | 82,200 |
21 Jun 2024 | 1.3900 | 1.3950 | 1.3200 | 1.3400 | 1.3400 | 63,200 |
20 Jun 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 120,000 |
18 Jun 2024 | 1.4500 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 73,000 |
17 Jun 2024 | 1.3200 | 1.4800 | 1.3200 | 1.4800 | 1.4800 | 173,100 |
14 Jun 2024 | 1.4200 | 1.6000 | 1.3300 | 1.3300 | 1.3300 | 81,700 |
13 Jun 2024 | 1.4500 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 113,500 |
12 Jun 2024 | 1.3200 | 1.5100 | 1.3200 | 1.3900 | 1.3900 | 138,500 |
11 Jun 2024 | 1.3400 | 1.3850 | 1.2900 | 1.3200 | 1.3200 | 159,500 |
10 Jun 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 30,100 |
07 Jun 2024 | 1.3200 | 1.3690 | 1.2700 | 1.3300 | 1.3300 | 41,100 |
06 Jun 2024 | 1.3000 | 1.4000 | 1.2600 | 1.3300 | 1.3300 | 91,600 |
05 Jun 2024 | 1.3500 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 32,600 |
04 Jun 2024 | 1.2800 | 1.3140 | 1.2300 | 1.3100 | 1.3100 | 75,700 |
03 Jun 2024 | 1.3000 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 64,000 |
31 May 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 27,300 |
30 May 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 28,100 |
29 May 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 47,800 |
28 May 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 38,700 |
24 May 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 58,000 |
23 May 2024 | 1.3600 | 1.3660 | 1.3000 | 1.3600 | 1.3600 | 32,000 |
22 May 2024 | 1.4200 | 1.4600 | 1.3200 | 1.3400 | 1.3400 | 102,800 |
21 May 2024 | 1.4200 | 1.4800 | 1.3990 | 1.4400 | 1.4400 | 41,200 |
20 May 2024 | 1.4200 | 1.5500 | 1.4100 | 1.4800 | 1.4800 | 61,800 |
17 May 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 24,200 |
16 May 2024 | 1.4900 | 1.4900 | 1.3770 | 1.4100 | 1.4100 | 46,200 |
15 May 2024 | 1.2900 | 1.4500 | 1.2900 | 1.4500 | 1.4500 | 38,300 |
14 May 2024 | 1.5300 | 1.5300 | 1.3200 | 1.3200 | 1.3200 | 24,700 |
13 May 2024 | 1.3500 | 1.5040 | 1.2950 | 1.3300 | 1.3300 | 20,700 |
10 May 2024 | 1.4600 | 1.5100 | 1.2710 | 1.3500 | 1.3500 | 59,300 |
09 May 2024 | 1.4800 | 1.5100 | 1.3770 | 1.4200 | 1.4200 | 19,200 |
08 May 2024 | 1.4100 | 1.5900 | 1.4000 | 1.4500 | 1.4500 | 53,300 |
07 May 2024 | 1.5200 | 1.5220 | 1.4400 | 1.4700 | 1.4700 | 39,700 |
06 May 2024 | 1.6200 | 1.6900 | 1.4800 | 1.5900 | 1.5900 | 64,000 |
03 May 2024 | 1.5200 | 1.7300 | 1.5020 | 1.5900 | 1.5900 | 111,500 |
02 May 2024 | 1.3600 | 1.5800 | 1.2580 | 1.5300 | 1.5300 | 141,400 |
01 May 2024 | 1.2400 | 1.3100 | 1.1610 | 1.2500 | 1.2500 | 66,600 |
30 Apr 2024 | 1.3400 | 1.4000 | 1.2000 | 1.2200 | 1.2200 | 51,400 |
29 Apr 2024 | 1.3800 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 21,800 |
26 Apr 2024 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 45,800 |
25 Apr 2024 | 1.3000 | 1.4130 | 1.2600 | 1.3200 | 1.3200 | 47,300 |
24 Apr 2024 | 1.4100 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 25,900 |
23 Apr 2024 | 1.3600 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 73,400 |
22 Apr 2024 | 1.2600 | 1.4300 | 1.2300 | 1.4000 | 1.4000 | 66,000 |
19 Apr 2024 | 1.2600 | 1.3400 | 1.2200 | 1.2700 | 1.2700 | 52,600 |
18 Apr 2024 | 1.2200 | 1.3100 | 1.1700 | 1.2800 | 1.2800 | 51,700 |
17 Apr 2024 | 1.1600 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 22,900 |
16 Apr 2024 | 1.1900 | 1.2400 | 1.1200 | 1.1500 | 1.1500 | 60,600 |
15 Apr 2024 | 1.2100 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 58,100 |
12 Apr 2024 | 1.3400 | 1.3400 | 1.2060 | 1.2500 | 1.2500 | 157,200 |
11 Apr 2024 | 1.3600 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 59,500 |
10 Apr 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 34,800 |
09 Apr 2024 | 1.3700 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 74,500 |
08 Apr 2024 | 1.4800 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 30,400 |
05 Apr 2024 | 1.4560 | 1.5000 | 1.3200 | 1.4500 | 1.4500 | 62,900 |
04 Apr 2024 | 1.5000 | 1.6200 | 1.4620 | 1.4700 | 1.4700 | 84,200 |
03 Apr 2024 | 1.3500 | 1.6900 | 1.3500 | 1.5500 | 1.5500 | 125,700 |
02 Apr 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 78,200 |
01 Apr 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 57,100 |
28 Mar 2024 | 1.3900 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 209,100 |
27 Mar 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 71,600 |
26 Mar 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 72,100 |
25 Mar 2024 | 1.3200 | 1.4400 | 1.2450 | 1.3600 | 1.3600 | 77,100 |
22 Mar 2024 | 1.4000 | 1.4000 | 1.3230 | 1.3700 | 1.3700 | 40,500 |
21 Mar 2024 | 1.4900 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 72,600 |
20 Mar 2024 | 1.3800 | 1.5300 | 1.3800 | 1.4900 | 1.4900 | 87,500 |
19 Mar 2024 | 1.3600 | 1.4400 | 1.2500 | 1.4300 | 1.4300 | 51,600 |
18 Mar 2024 | 1.3000 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 72,800 |
15 Mar 2024 | 1.3000 | 1.4100 | 1.1500 | 1.3500 | 1.3500 | 137,800 |
14 Mar 2024 | 1.4100 | 1.4100 | 1.2600 | 1.2800 | 1.2800 | 97,800 |
13 Mar 2024 | 1.3800 | 1.5000 | 1.2900 | 1.4100 | 1.4100 | 138,000 |
12 Mar 2024 | 1.4000 | 1.4670 | 1.3600 | 1.3800 | 1.3800 | 140,800 |
11 Mar 2024 | 1.5600 | 1.6000 | 1.3900 | 1.4300 | 1.4300 | 212,800 |
08 Mar 2024 | 1.6000 | 1.6900 | 1.4800 | 1.5400 | 1.5400 | 198,600 |
07 Mar 2024 | 1.5200 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 131,400 |
06 Mar 2024 | 1.4500 | 1.5900 | 1.4400 | 1.5300 | 1.5300 | 81,500 |
05 Mar 2024 | 1.5800 | 1.6000 | 1.3900 | 1.4600 | 1.4600 | 211,200 |
04 Mar 2024 | 1.8100 | 1.8100 | 1.5110 | 1.5900 | 1.5900 | 238,100 |
01 Mar 2024 | 1.7300 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 128,000 |
29 Feb 2024 | 1.7600 | 1.8000 | 1.5500 | 1.6300 | 1.6300 | 255,900 |
28 Feb 2024 | 1.9200 | 1.9800 | 1.6900 | 1.7400 | 1.7400 | 291,400 |
27 Feb 2024 | 1.9000 | 2.0200 | 1.8400 | 1.8700 | 1.8700 | 116,900 |
26 Feb 2024 | 1.6800 | 1.9000 | 1.6610 | 1.8900 | 1.8900 | 212,400 |
23 Feb 2024 | 1.6700 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 62,400 |
22 Feb 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 97,100 |
21 Feb 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 66,200 |
20 Feb 2024 | 1.9000 | 1.9000 | 1.7610 | 1.8100 | 1.8100 | 107,300 |
16 Feb 2024 | 1.9100 | 2.0500 | 1.7900 | 1.9200 | 1.9200 | 300,700 |
15 Feb 2024 | 2.0900 | 2.0900 | 1.8700 | 1.9600 | 1.9600 | 152,400 |
14 Feb 2024 | 1.9200 | 2.1000 | 1.9200 | 2.0500 | 2.0500 | 127,500 |
13 Feb 2024 | 1.9600 | 1.9800 | 1.8240 | 1.8800 | 1.8800 | 102,400 |
12 Feb 2024 | 2.1100 | 2.2400 | 1.9700 | 2.0500 | 2.0500 | 371,000 |
09 Feb 2024 | 2.0500 | 2.1100 | 1.9500 | 2.1100 | 2.1100 | 175,500 |
08 Feb 2024 | 1.7500 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 177,100 |
07 Feb 2024 | 1.7300 | 1.8100 | 1.5800 | 1.7800 | 1.7800 | 216,800 |
06 Feb 2024 | 1.7200 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 71,000 |
05 Feb 2024 | 1.7200 | 1.7740 | 1.6470 | 1.7600 | 1.7600 | 50,200 |
02 Feb 2024 | 1.8000 | 1.8500 | 1.6900 | 1.7300 | 1.7300 | 116,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |