Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 92,900 |
25 Jul 2024 | 1.7000 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 174,800 |
24 Jul 2024 | 1.6600 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 76,500 |
23 Jul 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 108,200 |
22 Jul 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 78,400 |
19 Jul 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 72,000 |
18 Jul 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 61,000 |
17 Jul 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 90,200 |
16 Jul 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 99,700 |
15 Jul 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 95,500 |
12 Jul 2024 | 1.7800 | 1.8300 | 1.6700 | 1.6900 | 1.6900 | 178,600 |
11 Jul 2024 | 1.6800 | 1.7800 | 1.6500 | 1.7500 | 1.7500 | 175,000 |
10 Jul 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 58,200 |
09 Jul 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 45,200 |
08 Jul 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 102,200 |
05 Jul 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 183,900 |
03 Jul 2024 | 1.6300 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 92,000 |
02 Jul 2024 | 1.6700 | 1.7300 | 1.5700 | 1.6300 | 1.6300 | 314,100 |
01 Jul 2024 | 1.6700 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 58,200 |
28 Jun 2024 | 1.6800 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 105,400 |
27 Jun 2024 | 1.6900 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 143,900 |
26 Jun 2024 | 1.7500 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 161,400 |
25 Jun 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 78,500 |
24 Jun 2024 | 1.8200 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 151,500 |
21 Jun 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 58,600 |
20 Jun 2024 | 1.7500 | 1.8800 | 1.7500 | 1.8600 | 1.8600 | 67,300 |
18 Jun 2024 | 1.8500 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 81,000 |
17 Jun 2024 | 1.8200 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 54,100 |
14 Jun 2024 | 1.8600 | 1.8900 | 1.7500 | 1.8400 | 1.8400 | 140,800 |
13 Jun 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 148,300 |
12 Jun 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9400 | 1.9400 | 82,000 |
11 Jun 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 75,200 |
10 Jun 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 101,300 |
07 Jun 2024 | 1.9500 | 2.1800 | 1.8500 | 1.9000 | 1.9000 | 636,700 |
06 Jun 2024 | 2.1200 | 2.1900 | 1.8500 | 1.8700 | 1.8700 | 426,700 |
05 Jun 2024 | 2.2300 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 197,800 |
04 Jun 2024 | 2.3800 | 2.4000 | 2.2100 | 2.2400 | 2.2400 | 96,800 |
03 Jun 2024 | 2.4800 | 2.5600 | 2.3200 | 2.3800 | 2.3800 | 190,400 |
31 May 2024 | 2.4500 | 2.5700 | 2.3200 | 2.4700 | 2.4700 | 328,700 |
30 May 2024 | 2.1800 | 2.4500 | 2.1500 | 2.4000 | 2.4000 | 462,400 |
29 May 2024 | 2.2000 | 2.2100 | 2.0400 | 2.1300 | 2.1300 | 195,100 |
28 May 2024 | 2.0500 | 2.2600 | 1.9000 | 2.2100 | 2.2100 | 1,186,200 |
24 May 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 178,100 |
23 May 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 136,100 |
22 May 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 50,100 |
21 May 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 22,200 |
20 May 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 25,200 |
17 May 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 98,200 |
16 May 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 93,100 |
15 May 2024 | 1.9100 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 160,600 |
14 May 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 330,700 |
13 May 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 115,200 |
10 May 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 76,600 |
09 May 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 57,800 |
08 May 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 44,400 |
07 May 2024 | 1.9200 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 97,900 |
06 May 2024 | 1.9300 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 74,700 |
03 May 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 161,500 |
02 May 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 64,600 |
01 May 2024 | 1.9200 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 57,000 |
30 Apr 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 109,900 |
29 Apr 2024 | 1.9400 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 87,500 |
26 Apr 2024 | 1.9800 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 253,200 |
25 Apr 2024 | 1.9200 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 286,100 |
24 Apr 2024 | 2.2200 | 2.2900 | 1.9700 | 1.9800 | 1.9800 | 168,500 |
23 Apr 2024 | 1.8900 | 2.4600 | 1.8900 | 2.2700 | 2.2700 | 424,300 |
22 Apr 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 41,000 |
19 Apr 2024 | 1.9700 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 149,600 |
18 Apr 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 81,800 |
17 Apr 2024 | 2.1000 | 2.1100 | 1.8300 | 1.9600 | 1.9600 | 142,600 |
16 Apr 2024 | 2.1600 | 2.1900 | 2.0200 | 2.0500 | 2.0500 | 84,300 |
15 Apr 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1700 | 2.1700 | 86,200 |
12 Apr 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 113,900 |
11 Apr 2024 | 2.3600 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 135,100 |
10 Apr 2024 | 2.2800 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 32,000 |
09 Apr 2024 | 2.2700 | 2.4100 | 2.2700 | 2.3400 | 2.3400 | 129,100 |
08 Apr 2024 | 2.3000 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 124,300 |
05 Apr 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 72,900 |
04 Apr 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 37,600 |
03 Apr 2024 | 2.3700 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 91,700 |
02 Apr 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 116,300 |
01 Apr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 116,300 |
28 Mar 2024 | 2.3900 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 126,700 |
27 Mar 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 112,500 |
26 Mar 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 203,900 |
25 Mar 2024 | 2.6200 | 2.6300 | 2.3000 | 2.3300 | 2.3300 | 351,800 |
22 Mar 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 394,400 |
21 Mar 2024 | 2.9000 | 3.0000 | 2.5000 | 2.5700 | 2.5700 | 806,800 |
20 Mar 2024 | 2.4200 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 107,800 |
19 Mar 2024 | 2.4800 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 80,800 |
18 Mar 2024 | 2.4200 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 137,900 |
15 Mar 2024 | 2.6000 | 2.6600 | 2.4500 | 2.4600 | 2.4600 | 310,200 |
14 Mar 2024 | 2.5900 | 2.6800 | 2.5100 | 2.5400 | 2.5400 | 120,500 |
13 Mar 2024 | 2.5900 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 104,600 |
12 Mar 2024 | 2.6500 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 106,900 |
11 Mar 2024 | 2.7000 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 63,400 |
08 Mar 2024 | 2.7000 | 2.8000 | 2.5800 | 2.6800 | 2.6800 | 77,800 |
07 Mar 2024 | 2.6400 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 90,300 |
06 Mar 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 55,700 |
05 Mar 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 58,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |