Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4350 | 1.4350 | 38,600 |
25 Jul 2024 | 1.3800 | 1.4700 | 1.3700 | 1.4150 | 1.4150 | 47,300 |
24 Jul 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 38,700 |
23 Jul 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 64,100 |
22 Jul 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3950 | 1.3950 | 47,800 |
19 Jul 2024 | 1.4060 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 42,700 |
18 Jul 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 107,400 |
17 Jul 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 121,800 |
16 Jul 2024 | 1.4600 | 1.5300 | 1.4550 | 1.5000 | 1.5000 | 248,800 |
15 Jul 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4450 | 1.4450 | 101,300 |
12 Jul 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4150 | 1.4150 | 135,200 |
11 Jul 2024 | 1.3500 | 1.4500 | 1.3500 | 1.3850 | 1.3850 | 64,300 |
10 Jul 2024 | 1.3600 | 1.4100 | 1.3100 | 1.3600 | 1.3600 | 306,300 |
09 Jul 2024 | 1.2900 | 1.3800 | 1.2700 | 1.3550 | 1.3550 | 215,800 |
08 Jul 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 72,500 |
05 Jul 2024 | 1.3000 | 1.3120 | 1.2900 | 1.3100 | 1.3100 | 60,900 |
03 Jul 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3250 | 1.3250 | 20,900 |
02 Jul 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3050 | 1.3050 | 34,400 |
01 Jul 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 92,400 |
28 Jun 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 47,400 |
27 Jun 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 54,200 |
26 Jun 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 51,500 |
25 Jun 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 60,800 |
24 Jun 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 80,400 |
21 Jun 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 115,100 |
20 Jun 2024 | 1.2800 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 176,900 |
18 Jun 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 165,400 |
17 Jun 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 445,700 |
14 Jun 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 225,500 |
13 Jun 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3700 | 1.3700 | 964,300 |
12 Jun 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 118,100 |
11 Jun 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4850 | 1.4850 | 170,700 |
10 Jun 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 81,300 |
07 Jun 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4050 | 1.4050 | 130,300 |
06 Jun 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 149,900 |
05 Jun 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 117,200 |
04 Jun 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 118,400 |
03 Jun 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 121,100 |
31 May 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 38,800 |
30 May 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 98,300 |
29 May 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 101,700 |
28 May 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 116,700 |
24 May 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 84,700 |
23 May 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 164,300 |
22 May 2024 | 1.5000 | 1.5150 | 1.4800 | 1.5050 | 1.5050 | 188,000 |
21 May 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 205,500 |
20 May 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 228,900 |
17 May 2024 | 1.6000 | 1.6060 | 1.5300 | 1.5900 | 1.5900 | 178,700 |
16 May 2024 | 1.6000 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 222,800 |
15 May 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 249,500 |
14 May 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 100,000 |
13 May 2024 | 1.6600 | 1.6850 | 1.6500 | 1.6500 | 1.6500 | 48,100 |
10 May 2024 | 1.7200 | 1.7200 | 1.6100 | 1.6400 | 1.6400 | 111,400 |
09 May 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 112,600 |
08 May 2024 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 117,800 |
07 May 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 85,500 |
06 May 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 123,500 |
03 May 2024 | 1.6300 | 1.6490 | 1.6200 | 1.6300 | 1.6300 | 92,900 |
02 May 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6100 | 1.6100 | 301,900 |
01 May 2024 | 1.4300 | 1.5650 | 1.4300 | 1.5450 | 1.5450 | 282,000 |
30 Apr 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 95,300 |
29 Apr 2024 | 1.4600 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 170,600 |
26 Apr 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 165,400 |
25 Apr 2024 | 1.4200 | 1.4600 | 1.3880 | 1.4300 | 1.4300 | 175,500 |
24 Apr 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 110,000 |
23 Apr 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4350 | 1.4350 | 123,900 |
22 Apr 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4050 | 1.4050 | 295,600 |
19 Apr 2024 | 1.4800 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 378,200 |
18 Apr 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 240,200 |
17 Apr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 209,000 |
16 Apr 2024 | 1.5700 | 1.6100 | 1.4700 | 1.4700 | 1.4700 | 162,300 |
15 Apr 2024 | 1.6700 | 1.6800 | 1.5300 | 1.5300 | 1.5300 | 271,900 |
12 Apr 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 338,100 |
11 Apr 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 96,300 |
10 Apr 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 112,000 |
09 Apr 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 86,700 |
08 Apr 2024 | 1.6700 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 259,800 |
05 Apr 2024 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 175,800 |
04 Apr 2024 | 1.7700 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 275,900 |
03 Apr 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 260,700 |
02 Apr 2024 | 1.7800 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 432,000 |
01 Apr 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 379,000 |
28 Mar 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 154,100 |
27 Mar 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 371,600 |
26 Mar 2024 | 1.6900 | 1.7350 | 1.6800 | 1.7300 | 1.7300 | 217,200 |
25 Mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 261,200 |
22 Mar 2024 | 1.7500 | 1.7500 | 1.7120 | 1.7500 | 1.7500 | 170,100 |
21 Mar 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 255,000 |
20 Mar 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 223,200 |
19 Mar 2024 | 1.7200 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 307,000 |
18 Mar 2024 | 1.7000 | 1.7800 | 1.6500 | 1.7300 | 1.7300 | 908,800 |
15 Mar 2024 | 1.7100 | 1.8400 | 1.6800 | 1.7900 | 1.7900 | 1,083,500 |
14 Mar 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7400 | 1.7400 | 4,505,800 |
13 Mar 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 489,100 |
12 Mar 2024 | 1.7200 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 283,100 |
11 Mar 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 306,500 |
08 Mar 2024 | 1.7400 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 204,400 |
07 Mar 2024 | 1.7200 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 267,300 |
06 Mar 2024 | 1.6600 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 132,000 |
05 Mar 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 60,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |