Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 185,700 |
25 July 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9600 | 1.9600 | 132,000 |
24 July 2024 | 1.9400 | 2.0000 | 1.8800 | 1.9000 | 1.9000 | 136,800 |
23 July 2024 | 2.0000 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 243,000 |
22 July 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 103,600 |
19 July 2024 | 2.0500 | 2.0800 | 1.9200 | 2.0500 | 2.0500 | 294,600 |
18 July 2024 | 2.1300 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 337,400 |
17 July 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 144,300 |
16 July 2024 | 2.0900 | 2.2400 | 2.0900 | 2.1700 | 2.1700 | 261,700 |
15 July 2024 | 2.2200 | 2.2200 | 2.0700 | 2.1300 | 2.1300 | 589,300 |
12 July 2024 | 2.2900 | 2.3400 | 2.1900 | 2.2400 | 2.2400 | 338,100 |
11 July 2024 | 2.1900 | 2.3700 | 2.1900 | 2.3200 | 2.3200 | 521,400 |
10 July 2024 | 2.2300 | 2.3200 | 2.1500 | 2.1800 | 2.1800 | 387,100 |
09 July 2024 | 2.3000 | 2.4600 | 2.2500 | 2.2800 | 2.2800 | 1,418,200 |
08 July 2024 | 1.9500 | 2.3100 | 1.9100 | 2.2100 | 2.2100 | 1,321,700 |
05 July 2024 | 1.9400 | 1.9900 | 1.8200 | 1.9100 | 1.9100 | 547,100 |
03 July 2024 | 1.7700 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 234,000 |
02 July 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 187,100 |
01 July 2024 | 1.7700 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 136,700 |
28 June 2024 | 1.6900 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 169,100 |
27 June 2024 | 1.7200 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 130,900 |
26 June 2024 | 1.7500 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 79,300 |
25 June 2024 | 1.8100 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 97,300 |
24 June 2024 | 1.8300 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 122,800 |
21 June 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 173,100 |
20 June 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 157,300 |
18 June 2024 | 1.8000 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 106,400 |
17 June 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 114,000 |
14 June 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 126,800 |
13 June 2024 | 1.7700 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 185,900 |
12 June 2024 | 1.8200 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 196,800 |
11 June 2024 | 1.9000 | 1.9400 | 1.8000 | 1.8100 | 1.8100 | 337,800 |
10 June 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 90,100 |
07 June 2024 | 1.9800 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 178,600 |
06 June 2024 | 1.9900 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 134,000 |
05 June 2024 | 1.9700 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 157,200 |
04 June 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 160,400 |
03 June 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 173,400 |
31 May 2024 | 2.0200 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 143,400 |
30 May 2024 | 1.9900 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 126,300 |
29 May 2024 | 1.9900 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 178,900 |
28 May 2024 | 2.0500 | 2.1100 | 2.0100 | 2.0700 | 2.0700 | 148,600 |
24 May 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 181,800 |
23 May 2024 | 2.1000 | 2.1200 | 1.9700 | 1.9900 | 1.9900 | 393,700 |
22 May 2024 | 2.0600 | 2.1500 | 2.0400 | 2.1300 | 2.1300 | 252,600 |
21 May 2024 | 2.0700 | 2.2300 | 2.0500 | 2.0700 | 2.0700 | 272,300 |
20 May 2024 | 2.3900 | 2.4000 | 2.0500 | 2.1300 | 2.1300 | 1,156,600 |
17 May 2024 | 2.5100 | 2.5300 | 2.3700 | 2.3900 | 2.3900 | 290,100 |
16 May 2024 | 2.3600 | 2.5000 | 2.3600 | 2.4700 | 2.4700 | 886,500 |
15 May 2024 | 2.4200 | 2.4300 | 2.2800 | 2.3200 | 2.3200 | 210,200 |
14 May 2024 | 2.4500 | 2.5000 | 2.3200 | 2.3700 | 2.3700 | 387,600 |
13 May 2024 | 2.3200 | 2.5000 | 2.3200 | 2.4400 | 2.4400 | 442,100 |
10 May 2024 | 2.4600 | 2.4600 | 2.2800 | 2.3200 | 2.3200 | 302,100 |
09 May 2024 | 2.3800 | 2.5400 | 2.3700 | 2.4200 | 2.4200 | 513,300 |
08 May 2024 | 2.3000 | 2.3800 | 2.2300 | 2.3600 | 2.3600 | 180,800 |
07 May 2024 | 2.2900 | 2.3600 | 2.2600 | 2.3300 | 2.3300 | 569,700 |
06 May 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 233,700 |
03 May 2024 | 2.4100 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 211,600 |
02 May 2024 | 2.3700 | 2.4300 | 2.2800 | 2.3800 | 2.3800 | 333,100 |
01 May 2024 | 2.2600 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 101,200 |
30 Apr 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 447,900 |
29 Apr 2024 | 2.2800 | 2.3400 | 2.1700 | 2.2900 | 2.2900 | 506,300 |
26 Apr 2024 | 2.1200 | 2.2700 | 2.1200 | 2.2600 | 2.2600 | 447,700 |
25 Apr 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 151,700 |
24 Apr 2024 | 2.1000 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 620,700 |
23 Apr 2024 | 2.0600 | 2.1900 | 2.0500 | 2.0600 | 2.0600 | 308,100 |
22 Apr 2024 | 1.8700 | 2.1100 | 1.8600 | 2.0600 | 2.0600 | 299,000 |
19 Apr 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 290,900 |
18 Apr 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 252,700 |
17 Apr 2024 | 2.2100 | 2.2600 | 2.0400 | 2.0500 | 2.0500 | 636,400 |
16 Apr 2024 | 2.2600 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 531,700 |
15 Apr 2024 | 2.1600 | 2.4000 | 2.1300 | 2.2800 | 2.2800 | 932,000 |
12 Apr 2024 | 2.3700 | 2.3800 | 2.1500 | 2.2000 | 2.2000 | 614,600 |
11 Apr 2024 | 2.2200 | 2.4400 | 2.1300 | 2.3900 | 2.3900 | 792,600 |
10 Apr 2024 | 2.2400 | 2.3800 | 2.1400 | 2.2000 | 2.2000 | 964,100 |
09 Apr 2024 | 1.8400 | 2.2900 | 1.8400 | 2.2700 | 2.2700 | 1,831,200 |
08 Apr 2024 | 1.9200 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 338,600 |
05 Apr 2024 | 1.9300 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 390,000 |
04 Apr 2024 | 1.7000 | 2.0800 | 1.6900 | 1.9200 | 1.9200 | 1,788,100 |
03 Apr 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 569,200 |
02 Apr 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 320,000 |
01 Apr 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 143,600 |
28 Mar 2024 | 1.6800 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 172,500 |
27 Mar 2024 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 151,700 |
26 Mar 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 567,500 |
25 Mar 2024 | 1.6700 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 298,700 |
22 Mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 220,900 |
21 Mar 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 225,800 |
20 Mar 2024 | 1.7300 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 576,800 |
19 Mar 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 366,000 |
18 Mar 2024 | 1.6200 | 1.7600 | 1.6000 | 1.7200 | 1.7200 | 705,500 |
15 Mar 2024 | 1.8800 | 1.9200 | 1.7400 | 1.7800 | 1.7800 | 2,224,000 |
14 Mar 2024 | 1.9700 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 360,400 |
13 Mar 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 399,700 |
12 Mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 348,800 |
11 Mar 2024 | 1.7800 | 2.0000 | 1.7800 | 1.8700 | 1.8700 | 705,700 |
08 Mar 2024 | 1.7100 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 218,800 |
07 Mar 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 192,200 |
06 Mar 2024 | 1.6700 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 211,700 |
05 Mar 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 211,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |