Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 4,549,300 |
27 Jun 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 2,170,800 |
26 Jun 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 5,607,900 |
25 Jun 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 8,514,800 |
24 Jun 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 13,224,700 |
21 Jun 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 1,737,500 |
20 Jun 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 1,094,500 |
19 Jun 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 719,500 |
18 Jun 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 576,800 |
17 Jun 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 495,700 |
14 Jun 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 783,800 |
13 Jun 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 1,266,200 |
12 Jun 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 765,400 |
11 Jun 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 708,600 |
10 Jun 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 825,500 |
07 Jun 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 1,542,900 |
06 Jun 2024 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 667,000 |
05 Jun 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 800,600 |
04 Jun 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 983,600 |
03 Jun 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 1,310,200 |
31 May 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,970,800 |
30 May 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 1,189,000 |
29 May 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 1,390,200 |
28 May 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 1,271,900 |
27 May 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 343,500 |
24 May 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 941,300 |
23 May 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 979,500 |
22 May 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,726,200 |
21 May 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 2,114,400 |
17 May 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1600 | 1.1600 | 3,905,000 |
16 May 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 534,500 |
15 May 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 805,300 |
14 May 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 744,900 |
13 May 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 906,100 |
10 May 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 1,503,500 |
09 May 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 695,600 |
08 May 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 2,195,700 |
07 May 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 1,832,200 |
06 May 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 2,009,200 |
03 May 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 891,700 |
02 May 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 1,315,500 |
01 May 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 1,308,900 |
30 Apr 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,505,400 |
29 Apr 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 1,913,700 |
26 Apr 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,070,600 |
25 Apr 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 923,500 |
24 Apr 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 1,287,600 |
23 Apr 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 650,400 |
22 Apr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 932,400 |
19 Apr 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 842,400 |
18 Apr 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 1,204,100 |
17 Apr 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 1,196,700 |
16 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,759,100 |
15 Apr 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 1,749,300 |
12 Apr 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 3,200,800 |
11 Apr 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 2,997,600 |
10 Apr 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 1,579,900 |
09 Apr 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 1,512,000 |
08 Apr 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 1,691,800 |
05 Apr 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 1,850,800 |
04 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 2,264,900 |
03 Apr 2024 | 1.0300 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 2,456,900 |
02 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 2,290,300 |
01 Apr 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 1,704,800 |
28 Mar 2024 | 0.9900 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 5,519,000 |
27 Mar 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 728,900 |
26 Mar 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 1,071,000 |
25 Mar 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 1,084,500 |
22 Mar 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 1,099,200 |
21 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 810,200 |
20 Mar 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 1,160,500 |
19 Mar 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 2,077,500 |
18 Mar 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 1,886,100 |
15 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 2,567,400 |
14 Mar 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 2,967,800 |
13 Mar 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 3,431,400 |
12 Mar 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 3,089,600 |
11 Mar 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 2,906,700 |
08 Mar 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 1,685,100 |
07 Mar 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 3,523,400 |
06 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,757,300 |
05 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 2,646,200 |
04 Mar 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 2,487,900 |
01 Mar 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 4,126,700 |
29 Feb 2024 | 1.0000 | 1.0600 | 0.9300 | 1.0200 | 1.0200 | 19,153,700 |
28 Feb 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,629,400 |
27 Feb 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 1,575,500 |
26 Feb 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 1,546,100 |
23 Feb 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 2,409,100 |
22 Feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 785,900 |
21 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 1,999,600 |
20 Feb 2024 | 1.1100 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 3,615,400 |
16 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 1,070,300 |
15 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 872,000 |
14 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,291,500 |
13 Feb 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,114,500 |
12 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,216,500 |
09 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 2,814,100 |
08 Feb 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 3,565,900 |
07 Feb 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 3,875,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |