Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 2,406,100 |
25 Jul 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 3,589,800 |
24 Jul 2024 | 1.2500 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 3,482,000 |
23 Jul 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 3,195,200 |
22 Jul 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 4,393,000 |
19 Jul 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 2,600,600 |
18 Jul 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 4,401,800 |
17 Jul 2024 | 1.2800 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 4,873,300 |
16 Jul 2024 | 1.3400 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 5,536,500 |
15 Jul 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 4,201,700 |
12 Jul 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 5,911,400 |
11 Jul 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 5,927,600 |
10 Jul 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 3,374,500 |
09 Jul 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 3,777,400 |
08 Jul 2024 | 1.2800 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 10,125,100 |
05 Jul 2024 | 1.1800 | 1.2300 | 1.1400 | 1.2200 | 1.2200 | 8,820,300 |
03 Jul 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 2,040,400 |
02 Jul 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 2,076,800 |
01 Jul 2024 | 1.1100 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 3,322,300 |
28 Jun 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 8,423,200 |
27 Jun 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 2,207,200 |
26 Jun 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 2,314,600 |
25 Jun 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,294,900 |
24 Jun 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 2,074,600 |
21 Jun 2024 | 1.0800 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 5,063,100 |
20 Jun 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 3,033,000 |
18 Jun 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 4,215,100 |
17 Jun 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 3,757,500 |
14 Jun 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,018,800 |
13 Jun 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 1,823,000 |
12 Jun 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 3,645,300 |
11 Jun 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 4,246,300 |
10 Jun 2024 | 1.0800 | 1.1900 | 1.0500 | 1.0600 | 1.0600 | 8,012,700 |
07 Jun 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 4,053,100 |
06 Jun 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 1,520,800 |
05 Jun 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 1,779,200 |
04 Jun 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 1,323,800 |
03 Jun 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 2,435,800 |
31 May 2024 | 1.1400 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 3,635,000 |
30 May 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 2,307,700 |
29 May 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 2,799,600 |
28 May 2024 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 3,056,300 |
24 May 2024 | 1.1000 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 4,562,200 |
23 May 2024 | 1.1300 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 7,210,200 |
22 May 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 2,380,100 |
21 May 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 3,556,200 |
20 May 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 2,566,200 |
17 May 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 2,014,600 |
16 May 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 2,380,500 |
15 May 2024 | 1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 2,692,400 |
14 May 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 3,393,100 |
13 May 2024 | 1.2200 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 3,756,500 |
10 May 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 1,665,000 |
09 May 2024 | 1.2800 | 1.2800 | 1.1200 | 1.2100 | 1.2100 | 7,263,000 |
08 May 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 2,760,700 |
07 May 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 1,649,700 |
06 May 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 2,346,600 |
03 May 2024 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 1,902,500 |
02 May 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,523,700 |
01 May 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 2,551,000 |
30 Apr 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 1,928,800 |
29 Apr 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 2,321,500 |
26 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 1,536,500 |
25 Apr 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 2,665,700 |
24 Apr 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 2,002,600 |
23 Apr 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 2,128,600 |
22 Apr 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 2,069,400 |
19 Apr 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 3,460,800 |
18 Apr 2024 | 1.2900 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,553,100 |
17 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,266,400 |
16 Apr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,957,700 |
15 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 4,306,900 |
12 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 3,557,900 |
11 Apr 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,762,200 |
10 Apr 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 4,959,900 |
09 Apr 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,471,600 |
08 Apr 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,964,800 |
05 Apr 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 3,744,500 |
04 Apr 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 2,831,900 |
03 Apr 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 3,181,400 |
02 Apr 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 2,255,400 |
01 Apr 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 4,374,600 |
28 Mar 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4700 | 1.4700 | 4,933,900 |
27 Mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 2,272,600 |
26 Mar 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,989,800 |
25 Mar 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 3,318,700 |
22 Mar 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,248,500 |
21 Mar 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,705,900 |
20 Mar 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 8,972,200 |
19 Mar 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 2,916,200 |
18 Mar 2024 | 1.4700 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,155,600 |
15 Mar 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 6,638,600 |
14 Mar 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 4,352,300 |
13 Mar 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 4,318,300 |
12 Mar 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 5,516,700 |
11 Mar 2024 | 1.3200 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 6,282,800 |
08 Mar 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 5,298,800 |
07 Mar 2024 | 1.2900 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 4,990,500 |
06 Mar 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 6,009,800 |
05 Mar 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 3,544,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |