Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.7300 | 1.7300 | 1.5400 | 1.5950 | 1.5950 | 10,300 |
25 Jul 2024 | 1.5200 | 1.7300 | 1.5100 | 1.6000 | 1.6000 | 7,500 |
24 Jul 2024 | 1.5500 | 1.7100 | 1.5100 | 1.6400 | 1.6400 | 49,100 |
23 Jul 2024 | 1.5090 | 1.6100 | 1.4400 | 1.5600 | 1.5600 | 39,200 |
22 Jul 2024 | 1.4700 | 1.5100 | 1.3600 | 1.4800 | 1.4800 | 8,100 |
19 Jul 2024 | 1.5500 | 1.5800 | 1.3900 | 1.5000 | 1.5000 | 41,200 |
18 Jul 2024 | 1.4900 | 1.6750 | 1.4600 | 1.4600 | 1.4600 | 48,400 |
17 Jul 2024 | 1.4900 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 37,500 |
16 Jul 2024 | 1.5500 | 1.6000 | 1.3600 | 1.5400 | 1.5400 | 29,700 |
15 Jul 2024 | 1.4500 | 1.5300 | 1.4100 | 1.4900 | 1.4900 | 13,500 |
12 Jul 2024 | 1.4200 | 1.5500 | 1.3900 | 1.4550 | 1.4550 | 22,200 |
11 Jul 2024 | 1.2800 | 1.5300 | 1.2300 | 1.3600 | 1.3600 | 25,600 |
10 Jul 2024 | 1.3100 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 34,200 |
09 Jul 2024 | 1.4200 | 1.4200 | 1.2500 | 1.3360 | 1.3360 | 16,400 |
08 Jul 2024 | 1.2000 | 1.3900 | 1.2000 | 1.3500 | 1.3500 | 41,100 |
05 Jul 2024 | 1.2000 | 1.4000 | 1.1400 | 1.1600 | 1.1600 | 40,400 |
03 Jul 2024 | 1.1500 | 1.2550 | 1.1450 | 1.1510 | 1.1510 | 68,100 |
02 Jul 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 14,800 |
01 Jul 2024 | 1.2400 | 1.2700 | 1.1300 | 1.2400 | 1.2400 | 44,300 |
28 Jun 2024 | 1.3850 | 1.4500 | 1.1700 | 1.2100 | 1.2100 | 62,300 |
27 Jun 2024 | 1.4000 | 1.5200 | 1.3600 | 1.3700 | 1.3700 | 15,700 |
26 Jun 2024 | 1.3900 | 1.4300 | 1.2600 | 1.4100 | 1.4100 | 24,500 |
25 Jun 2024 | 1.3800 | 1.4000 | 1.3100 | 1.3860 | 1.3860 | 9,000 |
24 Jun 2024 | 1.4300 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 22,700 |
21 Jun 2024 | 1.4100 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 30,100 |
20 Jun 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 17,600 |
18 Jun 2024 | 1.6370 | 1.6400 | 1.4700 | 1.4900 | 1.4900 | 12,800 |
17 Jun 2024 | 1.4200 | 1.5900 | 1.4200 | 1.5900 | 1.5900 | 24,500 |
14 Jun 2024 | 1.5000 | 1.5150 | 1.3920 | 1.4100 | 1.4100 | 19,400 |
13 Jun 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 8,100 |
12 Jun 2024 | 1.6400 | 1.7100 | 1.5400 | 1.5800 | 1.5800 | 23,700 |
11 Jun 2024 | 1.5600 | 1.6650 | 1.5300 | 1.5950 | 1.5950 | 12,500 |
10 Jun 2024 | 1.6100 | 1.6910 | 1.5300 | 1.6300 | 1.6300 | 14,800 |
07 Jun 2024 | 1.6350 | 1.6950 | 1.6100 | 1.6900 | 1.6900 | 13,400 |
06 Jun 2024 | 1.7800 | 1.8300 | 1.5000 | 1.6600 | 1.6600 | 26,100 |
05 Jun 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 35,000 |
04 Jun 2024 | 1.8700 | 1.9200 | 1.6400 | 1.8150 | 1.8150 | 29,000 |
03 Jun 2024 | 1.8800 | 1.9200 | 1.7800 | 1.8600 | 1.8600 | 10,600 |
31 May 2024 | 1.8200 | 1.8900 | 1.8150 | 1.8400 | 1.8400 | 33,300 |
30 May 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 14,300 |
29 May 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 19,800 |
28 May 2024 | 1.8400 | 1.8400 | 1.6500 | 1.7600 | 1.7600 | 20,600 |
24 May 2024 | 1.9000 | 1.9000 | 1.7500 | 1.8100 | 1.8100 | 33,100 |
23 May 2024 | 1.8900 | 1.8900 | 1.7700 | 1.8300 | 1.8300 | 28,300 |
22 May 2024 | 1.8600 | 1.9100 | 1.7300 | 1.8900 | 1.8900 | 29,700 |
21 May 2024 | 1.9200 | 1.9200 | 1.7650 | 1.8900 | 1.8900 | 36,900 |
20 May 2024 | 1.7500 | 1.9000 | 1.6300 | 1.8600 | 1.8600 | 120,900 |
17 May 2024 | 1.7600 | 1.8840 | 1.7150 | 1.7300 | 1.7300 | 46,800 |
16 May 2024 | 1.8300 | 1.9700 | 1.6900 | 1.7600 | 1.7600 | 103,100 |
15 May 2024 | 1.5800 | 2.2200 | 1.5500 | 1.9900 | 1.9900 | 567,100 |
14 May 2024 | 1.3800 | 1.6000 | 1.3600 | 1.5400 | 1.5400 | 48,100 |
13 May 2024 | 1.3100 | 1.4000 | 1.3010 | 1.3600 | 1.3600 | 9,900 |
10 May 2024 | 1.4000 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 55,200 |
09 May 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 34,700 |
08 May 2024 | 1.3100 | 1.5500 | 1.3100 | 1.4000 | 1.4000 | 34,600 |
07 May 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 30,500 |
06 May 2024 | 1.4000 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 71,600 |
03 May 2024 | 1.3800 | 1.5100 | 1.3300 | 1.3900 | 1.3900 | 47,000 |
02 May 2024 | 1.3900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 69,400 |
01 May 2024 | 1.4300 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 94,400 |
30 Apr 2024 | 1.5400 | 1.5950 | 1.4300 | 1.4700 | 1.4700 | 57,400 |
29 Apr 2024 | 1.6500 | 1.7800 | 1.5900 | 1.5900 | 1.5900 | 40,400 |
26 Apr 2024 | 1.6700 | 1.8200 | 1.6700 | 1.7100 | 1.7100 | 99,000 |
25 Apr 2024 | 1.8200 | 1.9000 | 1.7120 | 1.9000 | 1.9000 | 21,700 |
24 Apr 2024 | 1.6300 | 1.8700 | 1.5430 | 1.8700 | 1.8700 | 62,100 |
23 Apr 2024 | 1.4400 | 1.6100 | 1.4200 | 1.5800 | 1.5800 | 79,100 |
22 Apr 2024 | 1.9600 | 1.9600 | 1.2900 | 1.3700 | 1.3700 | 369,000 |
19 Apr 2024 | 2.1200 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 52,700 |
18 Apr 2024 | 2.1020 | 2.1500 | 2.0430 | 2.1000 | 2.1000 | 27,600 |
17 Apr 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 37,000 |
16 Apr 2024 | 2.2980 | 2.3000 | 2.1260 | 2.1260 | 2.1260 | 13,000 |
15 Apr 2024 | 2.1900 | 2.2500 | 2.1450 | 2.1950 | 2.1950 | 27,900 |
12 Apr 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 31,300 |
11 Apr 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 24,600 |
10 Apr 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 28,700 |
09 Apr 2024 | 2.1800 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 24,100 |
08 Apr 2024 | 2.1700 | 2.2900 | 2.1500 | 2.2100 | 2.2100 | 34,800 |
05 Apr 2024 | 2.1800 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 42,000 |
04 Apr 2024 | 2.2000 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 52,100 |
03 Apr 2024 | 2.1300 | 2.2800 | 2.0900 | 2.1500 | 2.1500 | 26,500 |
02 Apr 2024 | 2.1500 | 2.2900 | 2.1200 | 2.1500 | 2.1500 | 46,500 |
01 Apr 2024 | 2.2000 | 2.2800 | 2.0100 | 2.1600 | 2.1600 | 67,800 |
28 Mar 2024 | 2.1800 | 2.4450 | 2.0800 | 2.1600 | 2.1600 | 97,800 |
27 Mar 2024 | 2.2600 | 2.3190 | 2.2500 | 2.3000 | 2.3000 | 15,200 |
26 Mar 2024 | 2.2100 | 2.3900 | 2.2100 | 2.2900 | 2.2900 | 41,000 |
25 Mar 2024 | 2.3300 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 30,300 |
22 Mar 2024 | 2.2000 | 2.2500 | 2.1400 | 2.2300 | 2.2300 | 19,000 |
21 Mar 2024 | 2.2000 | 2.3000 | 1.9200 | 2.2100 | 2.2100 | 54,100 |
20 Mar 2024 | 1.9700 | 2.1000 | 1.9130 | 2.0500 | 2.0500 | 72,400 |
19 Mar 2024 | 1.9900 | 2.0200 | 1.8000 | 1.9300 | 1.9300 | 80,400 |
18 Mar 2024 | 2.1700 | 2.1700 | 1.9600 | 2.0100 | 2.0100 | 91,900 |
15 Mar 2024 | 2.1200 | 2.2090 | 2.0500 | 2.1100 | 2.1100 | 37,000 |
14 Mar 2024 | 2.1700 | 2.3000 | 2.1100 | 2.1300 | 2.1300 | 47,900 |
13 Mar 2024 | 2.2100 | 2.3500 | 2.2100 | 2.2300 | 2.2300 | 29,300 |
12 Mar 2024 | 2.3700 | 2.4200 | 2.1100 | 2.2700 | 2.2700 | 47,500 |
11 Mar 2024 | 2.4600 | 2.4600 | 2.2900 | 2.4300 | 2.4300 | 37,200 |
08 Mar 2024 | 2.4900 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 34,100 |
07 Mar 2024 | 2.4200 | 2.4900 | 2.2900 | 2.4200 | 2.4200 | 44,400 |
06 Mar 2024 | 2.3900 | 2.4100 | 2.2300 | 2.4100 | 2.4100 | 55,500 |
05 Mar 2024 | 2.2700 | 2.4400 | 2.1900 | 2.3800 | 2.3800 | 73,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |