Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.6900 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 18,337,600 |
25 Jul 2024 | 1.4900 | 1.6800 | 1.4800 | 1.6400 | 1.6400 | 19,088,300 |
24 Jul 2024 | 1.6200 | 1.6800 | 1.4700 | 1.5200 | 1.5200 | 40,639,300 |
23 Jul 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 10,012,100 |
22 Jul 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 11,601,200 |
19 Jul 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 10,593,900 |
18 Jul 2024 | 1.3400 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 16,479,700 |
17 Jul 2024 | 1.2900 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 12,738,200 |
16 Jul 2024 | 1.2300 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 11,190,700 |
15 Jul 2024 | 1.2000 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 9,483,100 |
12 Jul 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 9,521,500 |
11 Jul 2024 | 1.0700 | 1.1800 | 1.0700 | 1.1600 | 1.1600 | 14,646,000 |
10 Jul 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 6,929,400 |
09 Jul 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 9,409,000 |
08 Jul 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 8,277,800 |
05 Jul 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 5,504,700 |
03 Jul 2024 | 1.0600 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 5,298,500 |
02 Jul 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 6,500,900 |
01 Jul 2024 | 1.0500 | 1.1100 | 0.9700 | 1.1100 | 1.1100 | 14,582,800 |
28 Jun 2024 | 1.0300 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 19,231,900 |
27 Jun 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 6,923,600 |
26 Jun 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 9,976,600 |
25 Jun 2024 | 1.0500 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 9,340,300 |
24 Jun 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 6,596,300 |
21 Jun 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 26,801,400 |
20 Jun 2024 | 1.0500 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 8,135,900 |
18 Jun 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 13,235,200 |
17 Jun 2024 | 1.1400 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 23,526,300 |
14 Jun 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 12,092,000 |
13 Jun 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 7,346,600 |
12 Jun 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 9,504,900 |
11 Jun 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 8,192,000 |
10 Jun 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 7,333,300 |
07 Jun 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 4,157,700 |
06 Jun 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 4,127,700 |
05 Jun 2024 | 1.2600 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 8,147,200 |
04 Jun 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 5,730,100 |
03 Jun 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 7,083,500 |
31 May 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 10,732,600 |
30 May 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 7,269,400 |
29 May 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 6,977,100 |
28 May 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 7,843,700 |
24 May 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 5,703,000 |
23 May 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 7,567,700 |
22 May 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 8,451,900 |
21 May 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 7,522,900 |
20 May 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 6,075,000 |
17 May 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 5,174,500 |
16 May 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 7,090,100 |
15 May 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 8,246,900 |
14 May 2024 | 1.2700 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 12,695,700 |
13 May 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 11,383,000 |
10 May 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 6,812,700 |
09 May 2024 | 1.3000 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 8,411,600 |
08 May 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 6,890,200 |
07 May 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 9,963,500 |
06 May 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 13,415,000 |
03 May 2024 | 1.3800 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 14,134,300 |
02 May 2024 | 1.2300 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 9,221,700 |
01 May 2024 | 1.1300 | 1.2600 | 1.1000 | 1.2100 | 1.2100 | 16,413,800 |
30 Apr 2024 | 1.2300 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 20,051,100 |
29 Apr 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 7,119,200 |
26 Apr 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 6,536,900 |
25 Apr 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 12,247,400 |
24 Apr 2024 | 1.3700 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 11,687,100 |
23 Apr 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 8,672,100 |
22 Apr 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 11,101,800 |
19 Apr 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 7,955,100 |
18 Apr 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 6,019,500 |
17 Apr 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 7,848,900 |
16 Apr 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 6,886,700 |
15 Apr 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 8,368,100 |
12 Apr 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 7,163,300 |
11 Apr 2024 | 1.4100 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 7,700,600 |
10 Apr 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 9,909,200 |
09 Apr 2024 | 1.3800 | 1.4800 | 1.3700 | 1.4600 | 1.4600 | 10,178,400 |
08 Apr 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 6,917,000 |
05 Apr 2024 | 1.3400 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 10,111,200 |
04 Apr 2024 | 1.4200 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 11,527,700 |
03 Apr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 7,353,200 |
02 Apr 2024 | 1.4500 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 13,235,600 |
01 Apr 2024 | 1.5400 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 11,168,000 |
28 Mar 2024 | 1.5800 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 8,279,000 |
27 Mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 10,530,200 |
26 Mar 2024 | 1.6100 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 11,963,100 |
25 Mar 2024 | 1.6300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 12,399,300 |
22 Mar 2024 | 1.7200 | 1.8000 | 1.6100 | 1.6100 | 1.6100 | 18,696,800 |
21 Mar 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 13,691,400 |
20 Mar 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 12,903,200 |
19 Mar 2024 | 1.5800 | 1.7500 | 1.5400 | 1.6900 | 1.6900 | 15,812,700 |
18 Mar 2024 | 1.5900 | 1.6500 | 1.5300 | 1.6100 | 1.6100 | 8,077,500 |
15 Mar 2024 | 1.5600 | 1.6200 | 1.4900 | 1.5700 | 1.5700 | 28,523,900 |
14 Mar 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 9,681,200 |
13 Mar 2024 | 1.6900 | 1.7500 | 1.6200 | 1.6400 | 1.6400 | 10,233,900 |
12 Mar 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 7,817,500 |
11 Mar 2024 | 1.8100 | 1.8800 | 1.7500 | 1.7600 | 1.7600 | 14,143,300 |
08 Mar 2024 | 1.7500 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 11,936,600 |
07 Mar 2024 | 1.7200 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 7,764,800 |
06 Mar 2024 | 1.7700 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 12,433,100 |
05 Mar 2024 | 1.6600 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 12,148,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |