Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.4500 | 2.4650 | 2.4000 | 2.4200 | 2.4200 | 310,300 |
25 July 2024 | 2.3900 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 440,600 |
24 July 2024 | 2.5000 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 582,400 |
23 July 2024 | 2.6200 | 2.6400 | 2.4900 | 2.5400 | 2.5400 | 740,400 |
22 July 2024 | 2.4000 | 2.7000 | 2.4000 | 2.6600 | 2.6600 | 799,300 |
19 July 2024 | 2.4500 | 2.4850 | 2.3700 | 2.3800 | 2.3800 | 303,600 |
18 July 2024 | 2.5400 | 2.6000 | 2.3600 | 2.4500 | 2.4500 | 564,700 |
17 July 2024 | 2.5200 | 2.5900 | 2.4600 | 2.5700 | 2.5700 | 405,000 |
16 July 2024 | 2.5000 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 510,000 |
15 July 2024 | 2.3200 | 2.4700 | 2.3050 | 2.4700 | 2.4700 | 832,100 |
12 July 2024 | 2.3800 | 2.4100 | 2.3000 | 2.3300 | 2.3300 | 446,400 |
11 July 2024 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | 2.3500 | 689,600 |
10 July 2024 | 2.2200 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 428,900 |
09 July 2024 | 2.2100 | 2.3300 | 2.1700 | 2.2200 | 2.2200 | 583,200 |
08 July 2024 | 2.1200 | 2.3700 | 2.1200 | 2.2100 | 2.2100 | 806,700 |
05 July 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 286,200 |
03 July 2024 | 2.1800 | 2.2350 | 2.1600 | 2.1900 | 2.1900 | 171,200 |
02 July 2024 | 2.1900 | 2.2650 | 2.1700 | 2.1700 | 2.1700 | 348,300 |
01 July 2024 | 2.1300 | 2.3100 | 2.1300 | 2.2100 | 2.2100 | 566,100 |
28 June 2024 | 2.2300 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 790,200 |
27 June 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 561,900 |
26 June 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 337,100 |
25 June 2024 | 2.2600 | 2.3800 | 2.2500 | 2.2900 | 2.2900 | 384,400 |
24 June 2024 | 2.2300 | 2.3700 | 2.2300 | 2.2700 | 2.2700 | 517,400 |
21 June 2024 | 2.3300 | 2.3300 | 2.2100 | 2.2200 | 2.2200 | 508,900 |
20 June 2024 | 2.3800 | 2.4050 | 2.2600 | 2.2800 | 2.2800 | 499,100 |
18 June 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4100 | 2.4100 | 554,800 |
17 June 2024 | 2.3800 | 2.4950 | 2.3500 | 2.4000 | 2.4000 | 540,500 |
14 June 2024 | 2.5100 | 2.5400 | 2.3900 | 2.4200 | 2.4200 | 553,700 |
13 June 2024 | 2.5900 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 264,700 |
12 June 2024 | 2.6900 | 2.7300 | 2.5700 | 2.5800 | 2.5800 | 550,500 |
11 June 2024 | 2.5200 | 2.6800 | 2.5200 | 2.6600 | 2.6600 | 477,400 |
10 June 2024 | 2.4900 | 2.5900 | 2.4600 | 2.5500 | 2.5500 | 416,300 |
07 June 2024 | 2.5600 | 2.5900 | 2.4950 | 2.5400 | 2.5400 | 393,200 |
06 June 2024 | 2.5900 | 2.6300 | 2.5400 | 2.5900 | 2.5900 | 371,800 |
05 June 2024 | 2.5400 | 2.6550 | 2.5200 | 2.6300 | 2.6300 | 469,300 |
04 June 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 404,900 |
03 June 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 454,000 |
31 May 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 298,800 |
30 May 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 366,600 |
29 May 2024 | 2.5200 | 2.5600 | 2.4700 | 2.5000 | 2.5000 | 459,200 |
28 May 2024 | 2.5200 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 439,000 |
24 May 2024 | 2.5000 | 2.6200 | 2.4600 | 2.5200 | 2.5200 | 366,800 |
23 May 2024 | 2.5000 | 2.5450 | 2.4500 | 2.4700 | 2.4700 | 747,200 |
22 May 2024 | 2.5400 | 2.6400 | 2.4800 | 2.4900 | 2.4900 | 696,800 |
21 May 2024 | 2.5600 | 2.6550 | 2.5500 | 2.5700 | 2.5700 | 437,800 |
20 May 2024 | 2.6100 | 2.6200 | 2.5150 | 2.5800 | 2.5800 | 1,000,000 |
17 May 2024 | 2.8900 | 2.9300 | 2.6100 | 2.6100 | 2.6100 | 1,549,800 |
16 May 2024 | 2.7500 | 2.9800 | 2.7200 | 2.8900 | 2.8900 | 1,114,000 |
15 May 2024 | 2.9000 | 2.9600 | 2.7550 | 2.7600 | 2.7600 | 665,900 |
14 May 2024 | 2.9500 | 3.0850 | 2.8200 | 2.8400 | 2.8400 | 985,200 |
13 May 2024 | 2.8800 | 3.0400 | 2.8620 | 2.8900 | 2.8900 | 1,544,500 |
10 May 2024 | 3.0200 | 3.0440 | 2.8100 | 2.9200 | 2.9200 | 746,600 |
09 May 2024 | 2.7100 | 3.1450 | 2.7000 | 2.9800 | 2.9800 | 2,182,200 |
08 May 2024 | 2.6900 | 2.7700 | 2.6120 | 2.6800 | 2.6800 | 1,003,700 |
07 May 2024 | 2.7800 | 2.8900 | 2.7400 | 2.7600 | 2.7600 | 697,800 |
06 May 2024 | 2.7400 | 2.9050 | 2.7350 | 2.7800 | 2.7800 | 1,277,400 |
03 May 2024 | 2.6100 | 2.7900 | 2.6000 | 2.6900 | 2.6900 | 1,387,100 |
02 May 2024 | 2.4500 | 2.6050 | 2.4110 | 2.5400 | 2.5400 | 1,026,000 |
01 May 2024 | 2.8000 | 2.8300 | 2.3400 | 2.4500 | 2.4500 | 3,607,000 |
30 Apr 2024 | 2.2700 | 3.0400 | 2.2100 | 2.9900 | 2.9900 | 6,572,300 |
29 Apr 2024 | 2.2300 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 1,004,200 |
26 Apr 2024 | 2.2400 | 2.3000 | 2.1900 | 2.2200 | 2.2200 | 540,800 |
25 Apr 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 680,900 |
24 Apr 2024 | 2.4300 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 764,900 |
23 Apr 2024 | 2.2300 | 2.4800 | 2.2300 | 2.4600 | 2.4600 | 938,400 |
22 Apr 2024 | 2.1300 | 2.2600 | 2.0900 | 2.2600 | 2.2600 | 1,212,200 |
19 Apr 2024 | 2.0900 | 2.2200 | 2.0700 | 2.1100 | 2.1100 | 988,600 |
18 Apr 2024 | 2.1300 | 2.2400 | 2.0800 | 2.1100 | 2.1100 | 879,800 |
17 Apr 2024 | 2.2400 | 2.2800 | 2.1300 | 2.1400 | 2.1400 | 977,600 |
16 Apr 2024 | 2.2700 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 818,500 |
15 Apr 2024 | 2.3800 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 1,031,500 |
12 Apr 2024 | 2.6000 | 2.6700 | 2.3650 | 2.3800 | 2.3800 | 1,275,900 |
11 Apr 2024 | 2.5000 | 2.6000 | 2.4300 | 2.5900 | 2.5900 | 1,032,900 |
10 Apr 2024 | 2.4300 | 2.6510 | 2.4000 | 2.4900 | 2.4900 | 1,573,100 |
09 Apr 2024 | 2.6200 | 2.7400 | 2.5350 | 2.5800 | 2.5800 | 1,357,700 |
08 Apr 2024 | 2.8600 | 2.9400 | 2.6400 | 2.6600 | 2.6600 | 1,471,100 |
05 Apr 2024 | 2.8500 | 2.9100 | 2.6600 | 2.8300 | 2.8300 | 1,176,500 |
04 Apr 2024 | 3.2800 | 3.3800 | 2.7650 | 2.8000 | 2.8000 | 3,704,900 |
03 Apr 2024 | 2.8300 | 3.3600 | 2.7700 | 3.3300 | 3.3300 | 2,907,700 |
02 Apr 2024 | 2.8200 | 2.9600 | 2.6700 | 2.8600 | 2.8600 | 1,217,800 |
01 Apr 2024 | 2.8400 | 2.9600 | 2.7550 | 2.9000 | 2.9000 | 1,422,900 |
28 Mar 2024 | 3.0600 | 3.1800 | 2.7800 | 2.8600 | 2.8600 | 2,052,700 |
27 Mar 2024 | 2.8600 | 3.0500 | 2.6500 | 3.0500 | 3.0500 | 2,858,600 |
26 Mar 2024 | 2.5400 | 2.8800 | 2.5050 | 2.7700 | 2.7700 | 3,259,700 |
25 Mar 2024 | 2.2800 | 2.7150 | 2.2500 | 2.5400 | 2.5400 | 5,717,500 |
22 Mar 2024 | 2.0100 | 2.2500 | 1.9700 | 2.2300 | 2.2300 | 2,668,000 |
21 Mar 2024 | 1.9700 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 1,054,000 |
20 Mar 2024 | 1.9000 | 1.9680 | 1.8200 | 1.9400 | 1.9400 | 1,892,700 |
19 Mar 2024 | 2.0000 | 2.0350 | 1.9200 | 1.9700 | 1.9700 | 1,093,500 |
18 Mar 2024 | 2.0400 | 2.2200 | 1.9750 | 2.0000 | 2.0000 | 2,303,300 |
15 Mar 2024 | 1.9200 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 1,215,900 |
14 Mar 2024 | 2.1000 | 2.1600 | 1.8300 | 1.9050 | 1.9050 | 2,263,000 |
13 Mar 2024 | 2.0400 | 2.0900 | 2.0010 | 2.0400 | 2.0400 | 1,047,200 |
12 Mar 2024 | 2.1400 | 2.1550 | 2.0500 | 2.0600 | 2.0600 | 558,500 |
11 Mar 2024 | 2.1600 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 540,000 |
08 Mar 2024 | 2.2000 | 2.3050 | 2.1700 | 2.1800 | 2.1800 | 608,000 |
07 Mar 2024 | 2.1300 | 2.1950 | 2.1050 | 2.1800 | 2.1800 | 423,200 |
06 Mar 2024 | 2.1600 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 463,100 |
05 Mar 2024 | 2.1400 | 2.1800 | 2.0500 | 2.1200 | 2.1200 | 637,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |