Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.3000 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 6,500 |
25 Jul 2024 | 2.3100 | 2.3400 | 2.2700 | 2.2700 | 2.2700 | 10,300 |
24 Jul 2024 | 2.4100 | 2.4300 | 2.2800 | 2.4300 | 2.4300 | 11,700 |
23 Jul 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 1,500 |
22 Jul 2024 | 2.4600 | 2.5100 | 2.3400 | 2.3400 | 2.3400 | 16,500 |
19 Jul 2024 | 2.3900 | 2.5100 | 2.3700 | 2.4700 | 2.4700 | 12,300 |
18 Jul 2024 | 2.3000 | 2.4100 | 2.1100 | 2.4000 | 2.4000 | 53,500 |
17 Jul 2024 | 2.4400 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 12,500 |
16 Jul 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 5,600 |
15 Jul 2024 | 2.3900 | 2.4600 | 2.3600 | 2.3800 | 2.3800 | 16,900 |
12 Jul 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 9,600 |
11 Jul 2024 | 2.3000 | 2.4300 | 2.3000 | 2.3300 | 2.3300 | 14,300 |
10 Jul 2024 | 2.4900 | 2.5100 | 2.2200 | 2.2900 | 2.2900 | 54,700 |
09 Jul 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 36,000 |
08 Jul 2024 | 2.5700 | 2.5800 | 2.4000 | 2.5000 | 2.5000 | 13,800 |
05 Jul 2024 | 2.5300 | 2.6200 | 2.4900 | 2.5700 | 2.5700 | 7,900 |
04 Jul 2024 | 2.5700 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 14,800 |
03 Jul 2024 | 2.4300 | 2.5200 | 2.4300 | 2.5100 | 2.5100 | 22,200 |
02 Jul 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | 2.3400 | 14,800 |
28 Jun 2024 | 2.4700 | 2.4700 | 2.2900 | 2.2900 | 2.2900 | 7,800 |
27 Jun 2024 | 2.4500 | 2.4700 | 2.3400 | 2.3600 | 2.3600 | 24,000 |
26 Jun 2024 | 2.3200 | 2.4400 | 2.3100 | 2.4400 | 2.4400 | 3,700 |
25 Jun 2024 | 2.3300 | 2.3800 | 2.2800 | 2.3100 | 2.3100 | 11,200 |
24 Jun 2024 | 2.4300 | 2.4300 | 2.3200 | 2.3700 | 2.3700 | 8,900 |
21 Jun 2024 | 2.4500 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 10,100 |
20 Jun 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4300 | 2.4300 | 21,000 |
19 Jun 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 4,900 |
18 Jun 2024 | 2.2800 | 2.4400 | 2.2600 | 2.3600 | 2.3600 | 7,100 |
17 Jun 2024 | 2.3000 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 2,100 |
14 Jun 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 4,500 |
13 Jun 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 6,300 |
12 Jun 2024 | 2.3000 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 9,500 |
11 Jun 2024 | 2.3400 | 2.3400 | 2.2100 | 2.2900 | 2.2900 | 8,500 |
10 Jun 2024 | 2.4000 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 6,000 |
07 Jun 2024 | 2.5400 | 2.5400 | 2.3800 | 2.4200 | 2.4200 | 16,200 |
06 Jun 2024 | 2.2800 | 2.6100 | 2.2800 | 2.5300 | 2.5300 | 46,100 |
05 Jun 2024 | 2.1600 | 2.3300 | 2.1600 | 2.2400 | 2.2400 | 11,500 |
04 Jun 2024 | 2.3300 | 2.3600 | 2.1500 | 2.1600 | 2.1600 | 26,300 |
03 Jun 2024 | 2.5100 | 2.5100 | 2.2600 | 2.2900 | 2.2900 | 52,000 |
31 May 2024 | 2.4700 | 2.6000 | 2.4300 | 2.5400 | 2.5400 | 30,100 |
30 May 2024 | 2.6000 | 2.6000 | 2.4500 | 2.4800 | 2.4800 | 14,000 |
29 May 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 84,800 |
28 May 2024 | 2.4700 | 2.6400 | 2.4500 | 2.6100 | 2.6100 | 128,500 |
27 May 2024 | 2.2700 | 2.4900 | 2.2700 | 2.4500 | 2.4500 | 13,700 |
24 May 2024 | 2.3000 | 2.4500 | 2.2700 | 2.3900 | 2.3900 | 59,500 |
23 May 2024 | 2.3200 | 2.3800 | 2.2200 | 2.2700 | 2.2700 | 25,400 |
22 May 2024 | 2.5100 | 2.5200 | 2.2800 | 2.3100 | 2.3100 | 39,900 |
21 May 2024 | 2.5800 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 90,200 |
17 May 2024 | 2.2900 | 2.5400 | 2.2900 | 2.5300 | 2.5300 | 117,800 |
16 May 2024 | 2.2400 | 2.2500 | 2.1400 | 2.2300 | 2.2300 | 47,200 |
15 May 2024 | 1.9900 | 2.2800 | 1.9500 | 2.1800 | 2.1800 | 106,700 |
14 May 2024 | 1.9600 | 1.9900 | 1.9400 | 1.9800 | 1.9800 | 18,800 |
13 May 2024 | 1.9700 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 46,600 |
10 May 2024 | 1.9900 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 30,200 |
09 May 2024 | 1.8700 | 1.9900 | 1.8100 | 1.9900 | 1.9900 | 48,300 |
08 May 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 2,600 |
07 May 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 12,000 |
06 May 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 5,500 |
03 May 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 10,800 |
02 May 2024 | 1.8000 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 15,300 |
01 May 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 1,100 |
30 Apr 2024 | 1.8700 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 29,300 |
29 Apr 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 8,800 |
26 Apr 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 3,100 |
25 Apr 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8700 | 1.8700 | 20,100 |
24 Apr 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 10,600 |
23 Apr 2024 | 1.8200 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 7,800 |
22 Apr 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 15,700 |
19 Apr 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 8,800 |
18 Apr 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 15,900 |
17 Apr 2024 | 1.7200 | 1.9000 | 1.7000 | 1.8700 | 1.8700 | 59,300 |
16 Apr 2024 | 1.7100 | 1.7600 | 1.5900 | 1.7600 | 1.7600 | 38,700 |
15 Apr 2024 | 1.7600 | 1.8200 | 1.6500 | 1.7300 | 1.7300 | 20,700 |
12 Apr 2024 | 1.8700 | 2.0100 | 1.7200 | 1.7400 | 1.7400 | 55,900 |
11 Apr 2024 | 1.9700 | 1.9700 | 1.8100 | 1.8300 | 1.8300 | 52,000 |
10 Apr 2024 | 1.8700 | 1.9700 | 1.8500 | 1.9700 | 1.9700 | 10,100 |
09 Apr 2024 | 2.0500 | 2.0900 | 1.9000 | 1.9100 | 1.9100 | 43,200 |
08 Apr 2024 | 1.9100 | 2.0200 | 1.8400 | 2.0200 | 2.0200 | 86,100 |
05 Apr 2024 | 1.6600 | 1.9500 | 1.6600 | 1.8800 | 1.8800 | 97,600 |
04 Apr 2024 | 1.8900 | 1.8900 | 1.5500 | 1.6900 | 1.6900 | 67,300 |
03 Apr 2024 | 1.9300 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 26,300 |
02 Apr 2024 | 1.8500 | 1.9700 | 1.7500 | 1.9100 | 1.9100 | 64,400 |
01 Apr 2024 | 1.6000 | 1.8300 | 1.5800 | 1.8100 | 1.8100 | 62,800 |
28 Mar 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 23,400 |
27 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 4,800 |
26 Mar 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 3,200 |
25 Mar 2024 | 1.5700 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 8,200 |
22 Mar 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 11,800 |
21 Mar 2024 | 1.5800 | 1.6600 | 1.5400 | 1.6300 | 1.6300 | 37,200 |
20 Mar 2024 | 1.5300 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 6,400 |
19 Mar 2024 | 1.5700 | 1.5900 | 1.4400 | 1.4900 | 1.4900 | 28,300 |
18 Mar 2024 | 1.5200 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 20,200 |
15 Mar 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 77,000 |
14 Mar 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 3,300 |
13 Mar 2024 | 1.5600 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 7,100 |
12 Mar 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 5,100 |
11 Mar 2024 | 1.5700 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 14,800 |
08 Mar 2024 | 1.5900 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 14,600 |
07 Mar 2024 | 1.4900 | 1.6600 | 1.4900 | 1.5800 | 1.5800 | 67,600 |
06 Mar 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 22,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |