Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 19,300 |
25 Jul 2024 | 1.9000 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 91,000 |
24 Jul 2024 | 1.8700 | 2.0100 | 1.8700 | 1.9100 | 1.9100 | 14,300 |
23 Jul 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9150 | 1.9150 | 10,600 |
22 Jul 2024 | 1.9500 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 10,800 |
19 Jul 2024 | 1.9300 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 17,900 |
18 Jul 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 6,700 |
17 Jul 2024 | 1.9900 | 2.0900 | 1.9450 | 2.0000 | 2.0000 | 9,800 |
16 Jul 2024 | 1.9800 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 17,200 |
15 Jul 2024 | 1.9000 | 1.9810 | 1.8700 | 1.9600 | 1.9600 | 28,300 |
12 Jul 2024 | 1.8300 | 1.9100 | 1.8300 | 1.8650 | 1.8650 | 5,100 |
11 Jul 2024 | 1.8400 | 1.8700 | 1.8280 | 1.8280 | 1.8280 | 9,800 |
10 Jul 2024 | 1.9300 | 1.9400 | 1.8300 | 1.8400 | 1.8400 | 15,800 |
09 Jul 2024 | 1.9100 | 1.9400 | 1.8400 | 1.9300 | 1.9300 | 7,900 |
08 Jul 2024 | 1.8300 | 2.0000 | 1.8200 | 1.9000 | 1.9000 | 48,100 |
05 Jul 2024 | 1.8200 | 1.8810 | 1.8200 | 1.8400 | 1.8400 | 10,000 |
03 Jul 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 3,600 |
02 Jul 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8500 | 1.8500 | 16,100 |
01 Jul 2024 | 1.8700 | 1.9910 | 1.8400 | 1.9900 | 1.9900 | 21,000 |
28 Jun 2024 | 1.9100 | 1.9600 | 1.8320 | 1.8600 | 1.8600 | 4,200 |
27 Jun 2024 | 1.9400 | 2.0080 | 1.7300 | 1.8900 | 1.8900 | 34,300 |
26 Jun 2024 | 1.9000 | 1.9290 | 1.8600 | 1.8900 | 1.8900 | 153,500 |
25 Jun 2024 | 1.8500 | 1.9250 | 1.8000 | 1.9000 | 1.9000 | 6,000 |
24 Jun 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 9,900 |
21 Jun 2024 | 1.8100 | 1.9500 | 1.7800 | 1.8800 | 1.8800 | 37,500 |
20 Jun 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 7,100 |
18 Jun 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8700 | 1.8700 | 23,200 |
17 Jun 2024 | 2.0000 | 2.0000 | 1.8800 | 1.8900 | 1.8900 | 30,600 |
14 Jun 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 13,500 |
13 Jun 2024 | 2.0600 | 2.0640 | 2.0000 | 2.0640 | 2.0640 | 5,800 |
12 Jun 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 31,300 |
11 Jun 2024 | 2.1300 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 18,500 |
10 Jun 2024 | 2.0800 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 10,500 |
07 Jun 2024 | 2.1800 | 2.2400 | 2.1000 | 2.1200 | 2.1200 | 17,700 |
06 Jun 2024 | 2.0800 | 2.2600 | 2.0800 | 2.2200 | 2.2200 | 17,800 |
05 Jun 2024 | 2.1900 | 2.1900 | 2.1270 | 2.1400 | 2.1400 | 3,500 |
04 Jun 2024 | 2.1800 | 2.2050 | 2.0600 | 2.1400 | 2.1400 | 11,300 |
03 Jun 2024 | 2.2000 | 2.2400 | 2.0900 | 2.1590 | 2.1590 | 11,300 |
31 May 2024 | 2.1900 | 2.2300 | 2.1600 | 2.2260 | 2.2260 | 15,100 |
30 May 2024 | 2.1100 | 2.2400 | 2.1100 | 2.2300 | 2.2300 | 15,500 |
29 May 2024 | 2.2900 | 2.2900 | 2.1130 | 2.2500 | 2.2500 | 18,000 |
28 May 2024 | 2.3000 | 2.3000 | 2.1600 | 2.2800 | 2.2800 | 22,900 |
24 May 2024 | 2.4000 | 2.4600 | 2.3200 | 2.3800 | 2.3800 | 106,500 |
23 May 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 17,200 |
22 May 2024 | 2.5000 | 2.5300 | 2.3500 | 2.4460 | 2.4460 | 23,000 |
21 May 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 12,000 |
20 May 2024 | 2.5500 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 10,600 |
17 May 2024 | 2.4500 | 2.6000 | 2.4500 | 2.5590 | 2.5590 | 16,900 |
16 May 2024 | 2.5400 | 2.5400 | 2.4050 | 2.4700 | 2.4700 | 27,000 |
15 May 2024 | 2.6200 | 2.6200 | 2.4700 | 2.5100 | 2.5100 | 9,700 |
14 May 2024 | 2.6100 | 2.6700 | 2.5200 | 2.5900 | 2.5900 | 19,500 |
13 May 2024 | 2.5300 | 2.6500 | 2.5300 | 2.6100 | 2.6100 | 10,700 |
10 May 2024 | 2.6000 | 2.6300 | 2.5400 | 2.5800 | 2.5800 | 9,400 |
09 May 2024 | 2.5000 | 2.7050 | 2.4600 | 2.6000 | 2.6000 | 23,000 |
08 May 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 10,400 |
07 May 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 12,600 |
06 May 2024 | 2.4200 | 2.5500 | 2.3800 | 2.5200 | 2.5200 | 15,300 |
03 May 2024 | 2.5700 | 2.5700 | 2.4660 | 2.5100 | 2.5100 | 6,900 |
02 May 2024 | 2.5700 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 20,200 |
01 May 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5700 | 2.5700 | 12,300 |
30 Apr 2024 | 2.4700 | 2.5100 | 2.3560 | 2.4200 | 2.4200 | 10,700 |
29 Apr 2024 | 2.4300 | 2.5100 | 2.3300 | 2.4650 | 2.4650 | 13,900 |
26 Apr 2024 | 2.3500 | 2.5440 | 2.3500 | 2.4200 | 2.4200 | 12,600 |
25 Apr 2024 | 2.4100 | 2.5100 | 2.3500 | 2.3500 | 2.3500 | 8,000 |
24 Apr 2024 | 2.5900 | 2.6100 | 2.3800 | 2.4400 | 2.4400 | 20,800 |
23 Apr 2024 | 2.5200 | 2.5860 | 2.5100 | 2.5200 | 2.5200 | 9,400 |
22 Apr 2024 | 2.5700 | 2.6500 | 2.5200 | 2.5900 | 2.5900 | 7,900 |
19 Apr 2024 | 2.5700 | 2.6200 | 2.5100 | 2.5400 | 2.5400 | 18,000 |
18 Apr 2024 | 2.5600 | 2.6650 | 2.5100 | 2.5300 | 2.5300 | 28,800 |
17 Apr 2024 | 2.5200 | 2.7300 | 2.5200 | 2.5200 | 2.5200 | 10,400 |
16 Apr 2024 | 2.5200 | 2.7800 | 2.5200 | 2.5400 | 2.5400 | 5,900 |
15 Apr 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5650 | 2.5650 | 14,100 |
12 Apr 2024 | 2.7500 | 2.7500 | 2.5100 | 2.5850 | 2.5850 | 14,000 |
11 Apr 2024 | 2.8500 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 27,700 |
10 Apr 2024 | 2.8200 | 2.9200 | 2.8000 | 2.8650 | 2.8650 | 18,500 |
09 Apr 2024 | 2.8400 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 6,800 |
08 Apr 2024 | 2.8500 | 2.8650 | 2.8000 | 2.8000 | 2.8000 | 17,200 |
05 Apr 2024 | 2.9200 | 2.9700 | 2.8000 | 2.8300 | 2.8300 | 15,600 |
04 Apr 2024 | 3.0000 | 3.0270 | 2.9000 | 2.9300 | 2.9300 | 11,500 |
03 Apr 2024 | 2.8000 | 3.1000 | 2.8000 | 3.0300 | 3.0300 | 84,600 |
02 Apr 2024 | 2.8000 | 2.8200 | 2.6900 | 2.8050 | 2.8050 | 24,500 |
01 Apr 2024 | 2.8200 | 2.8300 | 2.7220 | 2.8300 | 2.8300 | 10,600 |
28 Mar 2024 | 2.7800 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 22,600 |
27 Mar 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 15,100 |
26 Mar 2024 | 2.7800 | 2.8600 | 2.7200 | 2.7200 | 2.7200 | 12,500 |
25 Mar 2024 | 2.9500 | 2.9810 | 2.7780 | 2.8700 | 2.8700 | 26,700 |
22 Mar 2024 | 2.9700 | 2.9700 | 2.7700 | 2.9200 | 2.9200 | 19,700 |
21 Mar 2024 | 2.9000 | 3.1450 | 2.8720 | 2.9300 | 2.9300 | 165,600 |
20 Mar 2024 | 2.7000 | 2.7940 | 2.7000 | 2.7900 | 2.7900 | 61,700 |
19 Mar 2024 | 2.6000 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 21,200 |
18 Mar 2024 | 2.5800 | 2.5950 | 2.4600 | 2.4950 | 2.4950 | 22,400 |
15 Mar 2024 | 2.7200 | 2.7400 | 2.5600 | 2.6100 | 2.6100 | 31,700 |
14 Mar 2024 | 2.5100 | 2.8400 | 2.4500 | 2.7500 | 2.7500 | 91,200 |
13 Mar 2024 | 2.3000 | 2.5400 | 2.3000 | 2.4700 | 2.4700 | 47,500 |
12 Mar 2024 | 2.1600 | 2.4000 | 2.1600 | 2.3000 | 2.3000 | 80,200 |
11 Mar 2024 | 2.1300 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 21,800 |
08 Mar 2024 | 2.1100 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 24,600 |
07 Mar 2024 | 2.0300 | 2.1450 | 1.9680 | 2.0800 | 2.0800 | 34,400 |
06 Mar 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0300 | 2.0300 | 40,900 |
05 Mar 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 18,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |