Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.6700 | 1.7500 | 1.6600 | 1.7200 | 1.7200 | 2,600 |
25 Jul 2024 | 1.7600 | 1.7900 | 1.6600 | 1.7200 | 1.7200 | 7,100 |
24 Jul 2024 | 1.7800 | 1.7800 | 1.6700 | 1.7100 | 1.7100 | 50,500 |
23 Jul 2024 | 1.7300 | 1.8400 | 1.7300 | 1.7900 | 1.7900 | 5,500 |
22 Jul 2024 | 1.7400 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 12,000 |
19 Jul 2024 | 1.7300 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 16,900 |
18 Jul 2024 | 1.7300 | 1.8500 | 1.7300 | 1.7600 | 1.7600 | 30,400 |
17 Jul 2024 | 1.8900 | 1.8900 | 1.6800 | 1.7300 | 1.7300 | 67,300 |
16 Jul 2024 | 1.7400 | 1.9300 | 1.6700 | 1.9000 | 1.9000 | 522,200 |
15 Jul 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 13,400 |
12 Jul 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 8,400 |
11 Jul 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 900 |
10 Jul 2024 | 1.7300 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 4,100 |
09 Jul 2024 | 1.6800 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 5,100 |
08 Jul 2024 | 1.6600 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 10,700 |
05 Jul 2024 | 1.6800 | 1.6800 | 1.5700 | 1.6700 | 1.6700 | 11,800 |
03 Jul 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 20,100 |
02 Jul 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7200 | 1.7200 | 5,900 |
01 Jul 2024 | 1.7200 | 1.8400 | 1.6700 | 1.7300 | 1.7300 | 8,600 |
28 Jun 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 12,100 |
27 Jun 2024 | 1.7300 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 5,300 |
26 Jun 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 4,500 |
25 Jun 2024 | 1.7900 | 1.7900 | 1.6300 | 1.6600 | 1.6600 | 10,600 |
24 Jun 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 22,900 |
21 Jun 2024 | 1.7300 | 1.7900 | 1.5900 | 1.7900 | 1.7900 | 55,600 |
20 Jun 2024 | 1.6000 | 1.7500 | 1.5500 | 1.5700 | 1.5700 | 39,800 |
18 Jun 2024 | 1.7600 | 1.8800 | 1.6100 | 1.6200 | 1.6200 | 47,600 |
17 Jun 2024 | 1.8200 | 1.9000 | 1.7100 | 1.7700 | 1.7700 | 22,500 |
14 Jun 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 10,200 |
13 Jun 2024 | 1.8400 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 10,300 |
12 Jun 2024 | 1.8500 | 1.9400 | 1.6900 | 1.8400 | 1.8400 | 34,300 |
11 Jun 2024 | 2.0700 | 2.0700 | 1.8000 | 1.8700 | 1.8700 | 46,600 |
10 Jun 2024 | 2.0700 | 2.1600 | 2.0100 | 2.0500 | 2.0500 | 31,400 |
07 Jun 2024 | 2.1500 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 19,700 |
06 Jun 2024 | 2.3300 | 2.3700 | 2.2000 | 2.2200 | 2.2200 | 10,400 |
05 Jun 2024 | 2.3000 | 2.3800 | 2.1900 | 2.3700 | 2.3700 | 20,500 |
04 Jun 2024 | 2.3000 | 2.3500 | 2.2200 | 2.2900 | 2.2900 | 10,100 |
03 Jun 2024 | 2.2500 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 10,700 |
31 May 2024 | 2.1000 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 5,500 |
30 May 2024 | 2.1600 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 7,300 |
29 May 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 3,400 |
28 May 2024 | 2.1400 | 2.1700 | 2.0600 | 2.0700 | 2.0700 | 20,400 |
24 May 2024 | 2.3100 | 2.3100 | 2.1000 | 2.1700 | 2.1700 | 12,300 |
23 May 2024 | 2.3500 | 2.3600 | 2.1800 | 2.2000 | 2.2000 | 49,600 |
22 May 2024 | 2.4800 | 2.4900 | 2.4100 | 2.4200 | 2.4200 | 6,700 |
21 May 2024 | 2.4000 | 2.5400 | 2.3500 | 2.4900 | 2.4900 | 48,900 |
20 May 2024 | 2.3000 | 2.4100 | 2.2800 | 2.4100 | 2.4100 | 20,500 |
17 May 2024 | 2.3200 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 9,500 |
16 May 2024 | 2.3300 | 2.4200 | 2.3000 | 2.3400 | 2.3400 | 4,300 |
15 May 2024 | 2.3600 | 2.4300 | 2.2400 | 2.3800 | 2.3800 | 17,300 |
14 May 2024 | 2.2100 | 2.4000 | 2.2100 | 2.3100 | 2.3100 | 18,900 |
13 May 2024 | 2.2300 | 2.4000 | 1.9600 | 2.2100 | 2.2100 | 24,900 |
10 May 2024 | 2.1400 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 18,300 |
09 May 2024 | 2.4000 | 2.4000 | 2.1100 | 2.1900 | 2.1900 | 18,000 |
08 May 2024 | 2.2000 | 2.4600 | 2.2000 | 2.4200 | 2.4200 | 24,800 |
07 May 2024 | 2.3800 | 2.4700 | 2.0300 | 2.4200 | 2.4200 | 29,600 |
06 May 2024 | 2.3000 | 2.3900 | 2.2600 | 2.3200 | 2.3200 | 28,900 |
03 May 2024 | 2.0800 | 2.3700 | 2.0600 | 2.3200 | 2.3200 | 29,800 |
02 May 2024 | 1.9500 | 2.1000 | 1.9000 | 1.9800 | 1.9800 | 11,200 |
01 May 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 15,000 |
30 Apr 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 9,300 |
29 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 12,300 |
26 Apr 2024 | 2.0900 | 2.0900 | 1.9700 | 2.0200 | 2.0200 | 9,300 |
25 Apr 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 16,500 |
24 Apr 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 2,500 |
23 Apr 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 4,700 |
22 Apr 2024 | 2.0900 | 2.1800 | 2.0200 | 2.0900 | 2.0900 | 13,300 |
19 Apr 2024 | 2.0900 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 10,800 |
18 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1,000 |
17 Apr 2024 | 2.0500 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 1,100 |
16 Apr 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 3,800 |
15 Apr 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1000 | 2.1000 | 7,200 |
12 Apr 2024 | 2.0900 | 2.2000 | 2.0700 | 2.1700 | 2.1700 | 5,000 |
11 Apr 2024 | 2.1800 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 15,700 |
10 Apr 2024 | 2.2300 | 2.2300 | 2.1300 | 2.2100 | 2.2100 | 7,800 |
09 Apr 2024 | 1.9100 | 2.2100 | 1.9100 | 2.1700 | 2.1700 | 37,400 |
08 Apr 2024 | 1.9900 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 7,600 |
05 Apr 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 1,000 |
04 Apr 2024 | 2.0300 | 2.1100 | 1.9100 | 2.1100 | 2.1100 | 7,400 |
03 Apr 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 28,300 |
02 Apr 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 15,000 |
01 Apr 2024 | 2.1100 | 2.1800 | 1.9900 | 2.1200 | 2.1200 | 66,300 |
28 Mar 2024 | 2.0500 | 2.1200 | 1.9600 | 2.1100 | 2.1100 | 34,600 |
27 Mar 2024 | 2.0600 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 44,200 |
26 Mar 2024 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 27,300 |
25 Mar 2024 | 1.9700 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 40,800 |
22 Mar 2024 | 1.9500 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 30,800 |
21 Mar 2024 | 1.8200 | 1.9900 | 1.8100 | 1.9500 | 1.9500 | 100,800 |
20 Mar 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 3,900 |
19 Mar 2024 | 1.8200 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 10,800 |
18 Mar 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 5,500 |
15 Mar 2024 | 1.9200 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 32,900 |
14 Mar 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 11,400 |
13 Mar 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 28,300 |
12 Mar 2024 | 1.8900 | 2.0200 | 1.8100 | 1.9100 | 1.9100 | 56,100 |
11 Mar 2024 | 1.8200 | 1.9200 | 1.7700 | 1.9000 | 1.9000 | 46,400 |
08 Mar 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 36,400 |
07 Mar 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 2,800 |
06 Mar 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 7,000 |
05 Mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |