Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.1700 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 3,441,100 |
25 Jul 2024 | 1.1700 | 1.2500 | 1.1100 | 1.2000 | 1.2000 | 5,620,500 |
24 Jul 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2300 | 1.2300 | 4,716,000 |
23 Jul 2024 | 1.3800 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 3,116,400 |
22 Jul 2024 | 1.4900 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 2,672,000 |
19 Jul 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4600 | 1.4600 | 3,303,200 |
18 Jul 2024 | 1.7200 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 2,792,700 |
17 Jul 2024 | 1.7800 | 1.8000 | 1.6600 | 1.7200 | 1.7200 | 3,924,300 |
16 Jul 2024 | 1.9800 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 4,771,900 |
15 Jul 2024 | 2.1700 | 2.2000 | 1.9900 | 1.9900 | 1.9900 | 3,377,300 |
12 Jul 2024 | 2.1300 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 2,733,500 |
11 Jul 2024 | 2.2000 | 2.2300 | 2.1200 | 2.1500 | 2.1500 | 2,182,200 |
10 Jul 2024 | 2.2300 | 2.3600 | 2.1700 | 2.1800 | 2.1800 | 2,050,400 |
09 Jul 2024 | 2.3400 | 2.3400 | 2.1500 | 2.2200 | 2.2200 | 1,988,200 |
08 Jul 2024 | 2.3500 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 1,329,800 |
05 Jul 2024 | 2.4100 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 1,280,600 |
03 Jul 2024 | 2.3400 | 2.5000 | 2.3200 | 2.4000 | 2.4000 | 875,100 |
02 Jul 2024 | 2.4600 | 2.4600 | 2.3000 | 2.3400 | 2.3400 | 1,001,900 |
01 Jul 2024 | 2.4000 | 2.4300 | 2.3100 | 2.4200 | 2.4200 | 894,800 |
28 Jun 2024 | 2.5600 | 2.5600 | 2.3800 | 2.4000 | 2.4000 | 965,900 |
27 Jun 2024 | 2.4200 | 2.5700 | 2.3700 | 2.5400 | 2.5400 | 1,027,700 |
26 Jun 2024 | 2.4400 | 2.4900 | 2.3600 | 2.4800 | 2.4800 | 1,667,300 |
25 Jun 2024 | 2.6400 | 2.6900 | 2.5800 | 2.6000 | 2.6000 | 1,044,500 |
24 Jun 2024 | 2.6700 | 2.8000 | 2.6200 | 2.6600 | 2.6600 | 987,800 |
21 Jun 2024 | 2.6200 | 2.7500 | 2.5800 | 2.6800 | 2.6800 | 1,036,600 |
20 Jun 2024 | 2.5100 | 2.8200 | 2.5000 | 2.6800 | 2.6800 | 1,979,700 |
18 Jun 2024 | 2.6100 | 2.7600 | 2.5200 | 2.5500 | 2.5500 | 1,461,200 |
17 Jun 2024 | 2.6200 | 2.7700 | 2.5100 | 2.6700 | 2.6700 | 1,502,600 |
14 Jun 2024 | 2.6000 | 2.9300 | 2.5800 | 2.6600 | 2.6600 | 2,431,800 |
13 Jun 2024 | 2.9200 | 2.9400 | 2.6000 | 2.6700 | 2.6700 | 2,612,300 |
12 Jun 2024 | 2.8000 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 1,402,000 |
11 Jun 2024 | 2.8800 | 2.8900 | 2.6800 | 2.8300 | 2.8300 | 1,679,500 |
10 Jun 2024 | 2.8000 | 2.9700 | 2.6500 | 2.8300 | 2.8300 | 1,792,000 |
07 Jun 2024 | 3.0700 | 3.0800 | 2.8200 | 2.8600 | 2.8600 | 3,167,100 |
06 Jun 2024 | 3.4400 | 3.4600 | 3.0100 | 3.1800 | 3.1800 | 4,315,600 |
05 Jun 2024 | 3.6400 | 3.7200 | 3.5000 | 3.5200 | 3.5200 | 2,354,600 |
04 Jun 2024 | 3.8300 | 3.8900 | 3.5800 | 3.8000 | 3.8000 | 1,949,800 |
03 Jun 2024 | 4.4000 | 4.4100 | 3.7000 | 4.0000 | 4.0000 | 2,519,100 |
31 May 2024 | 3.8500 | 4.7800 | 3.8400 | 4.5300 | 4.5300 | 4,917,100 |
30 May 2024 | 3.8000 | 4.0000 | 3.6100 | 3.9000 | 3.9000 | 865,400 |
29 May 2024 | 4.1000 | 4.1600 | 3.6800 | 3.8000 | 3.8000 | 1,906,200 |
28 May 2024 | 4.3700 | 4.4900 | 4.0800 | 4.1700 | 4.1700 | 1,197,000 |
24 May 2024 | 4.1300 | 4.4500 | 4.0200 | 4.3600 | 4.3600 | 1,171,300 |
23 May 2024 | 4.3300 | 4.3500 | 3.9400 | 4.0100 | 4.0100 | 1,261,200 |
22 May 2024 | 4.4700 | 4.5500 | 4.2500 | 4.3800 | 4.3800 | 1,350,200 |
21 May 2024 | 4.5700 | 4.7100 | 4.2100 | 4.3200 | 4.3200 | 1,668,600 |
20 May 2024 | 5.0700 | 5.3300 | 4.6000 | 4.7300 | 4.7300 | 2,190,800 |
17 May 2024 | 5.5800 | 5.5900 | 4.7400 | 4.8600 | 4.8600 | 2,603,200 |
16 May 2024 | 5.6000 | 6.1300 | 5.4800 | 5.6200 | 5.6200 | 2,242,000 |
15 May 2024 | 6.1000 | 6.3200 | 5.3500 | 5.6000 | 5.6000 | 2,734,900 |
14 May 2024 | 7.1500 | 7.4500 | 6.1100 | 6.1300 | 6.1300 | 9,645,300 |
13 May 2024 | 6.0500 | 6.2500 | 5.5800 | 5.7800 | 5.7800 | 3,373,400 |
10 May 2024 | 6.3400 | 6.9500 | 5.9400 | 6.0900 | 6.0900 | 4,771,800 |
09 May 2024 | 7.0200 | 7.6500 | 6.1600 | 6.4000 | 6.4000 | 8,188,700 |
08 May 2024 | 5.4200 | 7.8500 | 5.3700 | 6.8300 | 6.8300 | 23,579,100 |
07 May 2024 | 5.4400 | 6.1000 | 5.0500 | 5.7400 | 5.7400 | 5,399,200 |
06 May 2024 | 4.6000 | 6.5500 | 4.3600 | 6.0300 | 6.0300 | 26,266,300 |
03 May 2024 | 4.7700 | 4.8700 | 4.1300 | 4.1700 | 4.1700 | 2,923,600 |
02 May 2024 | 5.0600 | 5.2800 | 4.2600 | 4.6300 | 4.6300 | 4,026,800 |
01 May 2024 | 5.7700 | 6.1600 | 4.8200 | 4.9100 | 4.9100 | 5,949,900 |
30 Apr 2024 | 6.7400 | 7.4500 | 5.7900 | 6.2900 | 6.2900 | 50,987,500 |
29 Apr 2024 | 3.9900 | 6.1000 | 3.6400 | 5.7200 | 5.7200 | 72,117,900 |
26 Apr 2024 | 3.1400 | 3.5500 | 3.0800 | 3.1600 | 3.1600 | 1,161,000 |
25 Apr 2024 | 3.6200 | 3.6500 | 3.1100 | 3.1700 | 3.1700 | 1,762,600 |
24 Apr 2024 | 2.8200 | 4.0900 | 2.8100 | 3.7700 | 3.7700 | 12,794,400 |
23 Apr 2024 | 2.5600 | 2.8400 | 2.5100 | 2.7300 | 2.7300 | 735,000 |
22 Apr 2024 | 2.6100 | 2.6400 | 2.3600 | 2.5500 | 2.5500 | 1,064,100 |
19 Apr 2024 | 2.8600 | 2.9100 | 2.5700 | 2.6000 | 2.6000 | 903,600 |
18 Apr 2024 | 2.8600 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 691,400 |
17 Apr 2024 | 3.2400 | 3.3000 | 2.8500 | 2.8800 | 2.8800 | 1,046,600 |
16 Apr 2024 | 3.1800 | 3.3900 | 3.1800 | 3.2400 | 3.2400 | 389,700 |
15 Apr 2024 | 3.6700 | 3.7300 | 3.1900 | 3.2300 | 3.2300 | 958,800 |
12 Apr 2024 | 3.8800 | 3.9200 | 3.7500 | 3.7700 | 3.7700 | 322,300 |
11 Apr 2024 | 3.9600 | 4.0200 | 3.8800 | 3.9400 | 3.9400 | 292,400 |
10 Apr 2024 | 3.9000 | 4.0500 | 3.8500 | 4.0200 | 4.0200 | 299,000 |
09 Apr 2024 | 4.0900 | 4.1400 | 3.9600 | 3.9900 | 3.9900 | 326,300 |
08 Apr 2024 | 4.0000 | 4.2900 | 3.9500 | 4.1100 | 4.1100 | 571,300 |
05 Apr 2024 | 4.1400 | 4.1500 | 3.8000 | 4.0000 | 4.0000 | 618,400 |
04 Apr 2024 | 4.5900 | 4.5900 | 4.0600 | 4.0800 | 4.0800 | 1,025,300 |
03 Apr 2024 | 4.6200 | 4.7000 | 4.4400 | 4.4800 | 4.4800 | 509,000 |
02 Apr 2024 | 4.9400 | 4.9600 | 4.6200 | 4.6600 | 4.6600 | 366,100 |
01 Apr 2024 | 5.1400 | 5.2500 | 4.6300 | 5.0000 | 5.0000 | 731,500 |
28 Mar 2024 | 4.3900 | 5.5900 | 4.3700 | 5.2000 | 5.2000 | 1,997,900 |
27 Mar 2024 | 4.2800 | 4.3700 | 4.2600 | 4.3500 | 4.3500 | 227,200 |
26 Mar 2024 | 4.5500 | 4.5800 | 4.2500 | 4.3100 | 4.3100 | 545,100 |
25 Mar 2024 | 4.2600 | 4.6400 | 4.2400 | 4.5500 | 4.5500 | 787,900 |
22 Mar 2024 | 4.5800 | 4.5800 | 4.1100 | 4.2100 | 4.2100 | 824,300 |
21 Mar 2024 | 4.6200 | 5.2500 | 4.4800 | 4.5700 | 4.5700 | 1,833,000 |
20 Mar 2024 | 4.6300 | 4.8400 | 4.4500 | 4.5900 | 4.5900 | 596,900 |
19 Mar 2024 | 5.1200 | 5.1900 | 4.5500 | 4.6500 | 4.6500 | 1,335,300 |
18 Mar 2024 | 5.5400 | 5.5400 | 5.1300 | 5.1600 | 5.1600 | 648,100 |
15 Mar 2024 | 5.7600 | 5.7600 | 5.4800 | 5.5000 | 5.5000 | 629,900 |
14 Mar 2024 | 6.4000 | 6.4400 | 5.6500 | 5.7200 | 5.7200 | 947,200 |
13 Mar 2024 | 6.5000 | 6.6900 | 6.3800 | 6.4000 | 6.4000 | 294,500 |
12 Mar 2024 | 6.7100 | 6.7500 | 6.5100 | 6.5500 | 6.5500 | 224,600 |
11 Mar 2024 | 6.8000 | 7.0000 | 6.6700 | 6.7300 | 6.7300 | 358,600 |
08 Mar 2024 | 6.7400 | 7.1100 | 6.7100 | 6.8200 | 6.8200 | 314,300 |
07 Mar 2024 | 6.3900 | 7.3900 | 6.3800 | 6.7700 | 6.7700 | 1,045,500 |
06 Mar 2024 | 6.6700 | 7.0100 | 6.2000 | 6.3500 | 6.3500 | 585,200 |
05 Mar 2024 | 6.9000 | 6.9000 | 6.4200 | 6.5600 | 6.5600 | 658,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |