Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 104,900 |
25 Jul 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 61,000 |
24 Jul 2024 | 1.2600 | 1.2600 | 1.0600 | 1.1500 | 1.1500 | 273,200 |
23 Jul 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 55,100 |
22 Jul 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 48,800 |
19 Jul 2024 | 1.3400 | 1.3500 | 1.2200 | 1.2600 | 1.2600 | 117,200 |
18 Jul 2024 | 1.4700 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 114,600 |
17 Jul 2024 | 1.5400 | 1.5500 | 1.4300 | 1.5000 | 1.5000 | 116,900 |
16 Jul 2024 | 1.4500 | 1.6000 | 1.4000 | 1.5200 | 1.5200 | 308,800 |
15 Jul 2024 | 1.2100 | 1.5000 | 1.1800 | 1.4800 | 1.4800 | 267,500 |
12 Jul 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 74,400 |
11 Jul 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 77,100 |
10 Jul 2024 | 1.0700 | 1.2600 | 1.0700 | 1.2600 | 1.2600 | 285,200 |
09 Jul 2024 | 0.9500 | 1.1500 | 0.9300 | 1.0900 | 1.0900 | 439,000 |
08 Jul 2024 | 1.2300 | 1.2300 | 0.9200 | 0.9500 | 0.9500 | 836,300 |
05 Jul 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 277,800 |
04 Jul 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 64,800 |
03 Jul 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 68,700 |
02 Jul 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 167,900 |
28 Jun 2024 | 1.5500 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 138,800 |
27 Jun 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 67,500 |
26 Jun 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4800 | 1.4800 | 178,000 |
25 Jun 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 48,800 |
24 Jun 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 33,800 |
21 Jun 2024 | 1.4500 | 1.5500 | 1.4400 | 1.4800 | 1.4800 | 93,200 |
20 Jun 2024 | 1.5000 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 123,900 |
19 Jun 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 42,000 |
18 Jun 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 66,900 |
17 Jun 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 166,300 |
14 Jun 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 30,700 |
13 Jun 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 21,500 |
12 Jun 2024 | 1.6000 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 40,300 |
11 Jun 2024 | 1.6200 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 131,100 |
10 Jun 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 29,400 |
07 Jun 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 15,800 |
06 Jun 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 38,100 |
05 Jun 2024 | 1.6200 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 60,700 |
04 Jun 2024 | 1.7000 | 1.7000 | 1.5300 | 1.6300 | 1.6300 | 156,600 |
03 Jun 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 66,200 |
31 May 2024 | 1.6900 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 118,100 |
30 May 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 46,200 |
29 May 2024 | 1.7400 | 1.7700 | 1.6800 | 1.7400 | 1.7400 | 91,100 |
28 May 2024 | 1.7700 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 28,800 |
27 May 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 45,300 |
24 May 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 27,300 |
23 May 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 38,200 |
22 May 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 27,700 |
21 May 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 30,400 |
17 May 2024 | 1.7000 | 1.8500 | 1.6700 | 1.7700 | 1.7700 | 113,800 |
16 May 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 39,000 |
15 May 2024 | 1.7300 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 30,400 |
14 May 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 75,900 |
13 May 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 41,900 |
10 May 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 44,900 |
09 May 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 39,000 |
08 May 2024 | 1.7200 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 23,900 |
07 May 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 48,300 |
06 May 2024 | 1.7200 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 50,500 |
03 May 2024 | 1.6800 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 48,600 |
02 May 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 52,100 |
01 May 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 34,200 |
30 Apr 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 131,900 |
29 Apr 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 64,400 |
26 Apr 2024 | 1.8800 | 1.8800 | 1.7700 | 1.8200 | 1.8200 | 94,800 |
25 Apr 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 33,300 |
24 Apr 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 37,400 |
23 Apr 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 38,600 |
22 Apr 2024 | 1.7600 | 1.8700 | 1.7300 | 1.8600 | 1.8600 | 58,200 |
19 Apr 2024 | 1.7200 | 1.8700 | 1.7000 | 1.7900 | 1.7900 | 105,200 |
18 Apr 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 95,400 |
17 Apr 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 114,800 |
16 Apr 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8100 | 1.8100 | 229,500 |
15 Apr 2024 | 1.8900 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 441,200 |
12 Apr 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 183,600 |
11 Apr 2024 | 1.8500 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 131,000 |
10 Apr 2024 | 1.7500 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 154,700 |
09 Apr 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 111,500 |
08 Apr 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 54,600 |
05 Apr 2024 | 1.6400 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 118,900 |
04 Apr 2024 | 1.8400 | 1.8500 | 1.6200 | 1.6600 | 1.6600 | 388,900 |
03 Apr 2024 | 1.5600 | 1.7800 | 1.5400 | 1.7800 | 1.7800 | 206,300 |
02 Apr 2024 | 1.4900 | 1.6600 | 1.4700 | 1.5900 | 1.5900 | 284,700 |
01 Apr 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 79,000 |
28 Mar 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 136,500 |
27 Mar 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 288,400 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 92,100 |
25 Mar 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 166,200 |
22 Mar 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 57,400 |
21 Mar 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 73,700 |
20 Mar 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 90,700 |
19 Mar 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 107,700 |
18 Mar 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 77,300 |
15 Mar 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 46,800 |
14 Mar 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 68,400 |
13 Mar 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 69,200 |
12 Mar 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 88,500 |
11 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 207,400 |
08 Mar 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 104,600 |
07 Mar 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 104,600 |
06 Mar 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 74,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |