Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.8300 | 1.8400 | 1.7200 | 1.8300 | 1.8300 | 7,400 |
25 Jul 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 8,200 |
24 Jul 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 9,900 |
23 Jul 2024 | 1.7400 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 8,900 |
22 Jul 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 17,400 |
19 Jul 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 6,800 |
18 Jul 2024 | 1.7700 | 1.8900 | 1.7700 | 1.8100 | 1.8100 | 5,200 |
17 Jul 2024 | 1.8500 | 1.9000 | 1.7700 | 1.8000 | 1.8000 | 9,900 |
16 Jul 2024 | 1.8500 | 1.9100 | 1.8200 | 1.8700 | 1.8700 | 8,000 |
15 Jul 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 12,700 |
12 Jul 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 32,500 |
11 Jul 2024 | 1.7700 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 12,100 |
10 Jul 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 8,800 |
09 Jul 2024 | 1.7900 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 27,100 |
08 Jul 2024 | 1.5000 | 1.7300 | 1.4800 | 1.7000 | 1.7000 | 33,300 |
05 Jul 2024 | 1.5700 | 1.5700 | 1.4300 | 1.5100 | 1.5100 | 50,800 |
03 Jul 2024 | 1.6500 | 1.7500 | 1.5700 | 1.5700 | 1.5700 | 10,500 |
02 Jul 2024 | 1.7100 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 33,900 |
01 Jul 2024 | 1.6900 | 1.8200 | 1.6600 | 1.7100 | 1.7100 | 26,200 |
28 Jun 2024 | 1.7500 | 1.8300 | 1.6100 | 1.6100 | 1.6100 | 37,600 |
27 Jun 2024 | 1.7100 | 1.8400 | 1.6700 | 1.7400 | 1.7400 | 62,500 |
26 Jun 2024 | 1.8200 | 1.8600 | 1.7200 | 1.7200 | 1.7200 | 12,400 |
25 Jun 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 8,200 |
24 Jun 2024 | 1.9100 | 1.9200 | 1.8100 | 1.8100 | 1.8100 | 25,500 |
21 Jun 2024 | 1.8400 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 36,300 |
20 Jun 2024 | 1.9500 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 16,800 |
18 Jun 2024 | 1.9700 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 19,200 |
17 Jun 2024 | 2.0300 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 14,800 |
14 Jun 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 10,700 |
13 Jun 2024 | 2.0300 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 14,700 |
12 Jun 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 10,900 |
11 Jun 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 13,300 |
10 Jun 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 11,600 |
07 Jun 2024 | 2.0600 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 6,600 |
06 Jun 2024 | 2.1000 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 7,800 |
05 Jun 2024 | 2.1400 | 2.2200 | 2.0500 | 2.1000 | 2.1000 | 26,400 |
04 Jun 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 7,700 |
03 Jun 2024 | 2.2200 | 2.2200 | 2.1200 | 2.2100 | 2.2100 | 12,100 |
31 May 2024 | 2.1100 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 10,500 |
30 May 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 11,400 |
29 May 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1800 | 2.1800 | 5,700 |
28 May 2024 | 2.1400 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 11,400 |
24 May 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 8,100 |
23 May 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 18,400 |
22 May 2024 | 2.1000 | 2.1700 | 2.0600 | 2.1400 | 2.1400 | 6,000 |
21 May 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 5,400 |
20 May 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 15,500 |
17 May 2024 | 2.1300 | 2.2500 | 2.0900 | 2.2200 | 2.2200 | 22,200 |
16 May 2024 | 2.0700 | 2.1300 | 2.0500 | 2.1200 | 2.1200 | 19,900 |
15 May 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 10,000 |
14 May 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 14,900 |
13 May 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 10,200 |
10 May 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 7,400 |
09 May 2024 | 2.0200 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 14,800 |
08 May 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 7,100 |
07 May 2024 | 1.9800 | 2.0100 | 1.8900 | 1.9600 | 1.9600 | 16,700 |
06 May 2024 | 1.9000 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 14,800 |
03 May 2024 | 1.9000 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 24,600 |
02 May 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 7,100 |
01 May 2024 | 1.8900 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 9,200 |
30 Apr 2024 | 1.9100 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 15,700 |
29 Apr 2024 | 1.8800 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 31,800 |
26 Apr 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 6,200 |
25 Apr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 10,600 |
24 Apr 2024 | 1.8900 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 14,800 |
23 Apr 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 20,700 |
22 Apr 2024 | 1.8700 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 19,000 |
19 Apr 2024 | 1.8800 | 1.9800 | 1.8600 | 1.8600 | 1.8600 | 10,300 |
18 Apr 2024 | 1.9600 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 5,700 |
17 Apr 2024 | 1.9500 | 2.0200 | 1.8800 | 1.8900 | 1.8900 | 29,000 |
16 Apr 2024 | 2.0200 | 2.0200 | 1.8600 | 1.9000 | 1.9000 | 45,700 |
15 Apr 2024 | 1.9900 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 38,100 |
12 Apr 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 32,000 |
11 Apr 2024 | 2.1000 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 28,100 |
10 Apr 2024 | 2.1600 | 2.2400 | 2.0700 | 2.1100 | 2.1100 | 19,400 |
09 Apr 2024 | 2.1600 | 2.3400 | 2.0300 | 2.1500 | 2.1500 | 88,600 |
08 Apr 2024 | 2.1500 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 46,000 |
05 Apr 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 12,800 |
04 Apr 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 53,800 |
03 Apr 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 44,400 |
02 Apr 2024 | 2.3100 | 2.3700 | 2.2400 | 2.2500 | 2.2500 | 12,800 |
01 Apr 2024 | 2.3500 | 2.3800 | 2.2800 | 2.3200 | 2.3200 | 20,400 |
28 Mar 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 12,300 |
27 Mar 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 12,700 |
26 Mar 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 12,200 |
25 Mar 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 14,700 |
22 Mar 2024 | 2.3600 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 36,600 |
21 Mar 2024 | 2.3600 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 8,100 |
20 Mar 2024 | 2.3200 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 8,100 |
19 Mar 2024 | 2.3000 | 2.4100 | 2.2400 | 2.2900 | 2.2900 | 20,800 |
18 Mar 2024 | 2.4300 | 2.6100 | 2.2100 | 2.3000 | 2.3000 | 54,600 |
15 Mar 2024 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 14,500 |
14 Mar 2024 | 2.3600 | 2.4300 | 2.3200 | 2.3600 | 2.3600 | 24,800 |
13 Mar 2024 | 2.3400 | 2.4800 | 2.3400 | 2.3800 | 2.3800 | 14,700 |
12 Mar 2024 | 2.2400 | 2.4000 | 2.2300 | 2.3800 | 2.3800 | 14,400 |
11 Mar 2024 | 2.3200 | 2.5100 | 2.2300 | 2.2300 | 2.2300 | 45,400 |
08 Mar 2024 | 2.3600 | 2.4400 | 2.2600 | 2.3300 | 2.3300 | 18,400 |
07 Mar 2024 | 2.3100 | 2.4900 | 2.1400 | 2.2900 | 2.2900 | 37,400 |
06 Mar 2024 | 2.7400 | 2.7500 | 2.3800 | 2.4500 | 2.4500 | 37,200 |
05 Mar 2024 | 2.6400 | 2.7200 | 2.6200 | 2.6900 | 2.6900 | 26,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |