Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.6300 | 2.7100 | 2.5700 | 2.7000 | 2.7000 | 329,600 |
25 July 2024 | 2.5500 | 2.6900 | 2.5400 | 2.5800 | 2.5800 | 465,000 |
24 July 2024 | 2.6300 | 2.7100 | 2.5300 | 2.5400 | 2.5400 | 321,600 |
23 July 2024 | 2.7600 | 2.7600 | 2.5800 | 2.7100 | 2.7100 | 495,600 |
22 July 2024 | 2.4800 | 2.7800 | 2.4700 | 2.7700 | 2.7700 | 915,500 |
19 July 2024 | 2.4200 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 419,200 |
18 July 2024 | 2.6300 | 2.6600 | 2.4400 | 2.4400 | 2.4400 | 653,800 |
17 July 2024 | 2.5500 | 2.7700 | 2.5300 | 2.6100 | 2.6100 | 1,056,800 |
16 July 2024 | 2.3900 | 2.6200 | 2.3800 | 2.6000 | 2.6000 | 1,118,600 |
15 July 2024 | 2.3400 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 524,100 |
12 July 2024 | 2.2800 | 2.4900 | 2.2800 | 2.3600 | 2.3600 | 787,500 |
11 July 2024 | 2.1000 | 2.2800 | 2.1000 | 2.2700 | 2.2700 | 1,073,200 |
10 July 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 282,400 |
09 July 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 390,800 |
08 July 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 395,600 |
05 July 2024 | 1.9900 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 478,800 |
03 July 2024 | 1.9700 | 2.0400 | 1.9200 | 1.9900 | 1.9900 | 461,300 |
02 July 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9400 | 1.9400 | 739,200 |
01 July 2024 | 2.0400 | 2.0600 | 1.8300 | 1.8800 | 1.8800 | 1,711,400 |
28 June 2024 | 2.0500 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 7,322,700 |
27 June 2024 | 2.1100 | 2.1300 | 1.9600 | 2.0100 | 2.0100 | 1,352,800 |
26 June 2024 | 2.2900 | 2.3100 | 2.1000 | 2.1100 | 2.1100 | 927,000 |
25 June 2024 | 2.2900 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 640,000 |
24 June 2024 | 2.2900 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 615,000 |
21 June 2024 | 2.3100 | 2.3500 | 2.2400 | 2.2600 | 2.2600 | 2,134,400 |
20 June 2024 | 2.3100 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 512,100 |
18 June 2024 | 2.2800 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 622,100 |
17 June 2024 | 2.2000 | 2.2900 | 2.1800 | 2.2900 | 2.2900 | 435,900 |
14 June 2024 | 2.1200 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | 623,700 |
13 June 2024 | 2.1700 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 827,300 |
12 June 2024 | 2.3400 | 2.3700 | 2.1400 | 2.1900 | 2.1900 | 822,400 |
11 June 2024 | 2.2300 | 2.2900 | 2.1700 | 2.2700 | 2.2700 | 558,100 |
10 June 2024 | 2.1700 | 2.3400 | 2.1600 | 2.2300 | 2.2300 | 713,200 |
07 June 2024 | 2.1400 | 2.2600 | 2.1300 | 2.1700 | 2.1700 | 454,100 |
06 June 2024 | 2.2400 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 529,000 |
05 June 2024 | 2.2800 | 2.2800 | 2.1700 | 2.2300 | 2.2300 | 477,400 |
04 June 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 548,400 |
03 June 2024 | 2.3100 | 2.3200 | 2.2200 | 2.2900 | 2.2900 | 637,900 |
31 May 2024 | 2.2400 | 2.3200 | 2.2300 | 2.2900 | 2.2900 | 514,600 |
30 May 2024 | 2.0900 | 2.2500 | 2.0700 | 2.2400 | 2.2400 | 756,900 |
29 May 2024 | 2.1300 | 2.1500 | 1.9900 | 2.0500 | 2.0500 | 1,112,900 |
28 May 2024 | 2.2500 | 2.2700 | 2.1400 | 2.1800 | 2.1800 | 832,500 |
24 May 2024 | 2.3200 | 2.3600 | 2.2200 | 2.2300 | 2.2300 | 625,100 |
23 May 2024 | 2.2900 | 2.3300 | 2.2300 | 2.2800 | 2.2800 | 586,500 |
22 May 2024 | 2.3200 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 473,800 |
21 May 2024 | 2.2800 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 589,100 |
20 May 2024 | 2.2300 | 2.4300 | 2.2200 | 2.3100 | 2.3100 | 695,600 |
17 May 2024 | 2.3000 | 2.3900 | 2.1600 | 2.1900 | 2.1900 | 735,900 |
16 May 2024 | 2.3800 | 2.4300 | 2.2700 | 2.3000 | 2.3000 | 537,500 |
15 May 2024 | 2.6000 | 2.6700 | 2.3100 | 2.3400 | 2.3400 | 1,025,800 |
14 May 2024 | 2.3200 | 2.6900 | 2.3200 | 2.5800 | 2.5800 | 1,496,800 |
13 May 2024 | 2.1900 | 2.3800 | 2.1700 | 2.3100 | 2.3100 | 765,100 |
10 May 2024 | 2.2700 | 2.2800 | 2.1600 | 2.1900 | 2.1900 | 527,400 |
09 May 2024 | 2.3100 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 535,600 |
08 May 2024 | 2.4100 | 2.4500 | 2.2800 | 2.3100 | 2.3100 | 1,029,800 |
07 May 2024 | 2.7500 | 2.7900 | 2.4600 | 2.4900 | 2.4900 | 726,200 |
06 May 2024 | 2.8600 | 2.8900 | 2.7100 | 2.7600 | 2.7600 | 1,129,400 |
03 May 2024 | 2.6400 | 2.8900 | 2.6400 | 2.8700 | 2.8700 | 3,604,500 |
02 May 2024 | 2.0800 | 2.7700 | 2.0500 | 2.5600 | 2.5600 | 6,019,100 |
01 May 2024 | 2.0500 | 2.0900 | 1.9700 | 2.0000 | 2.0000 | 814,700 |
30 Apr 2024 | 2.0300 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 466,400 |
29 Apr 2024 | 2.0200 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 899,200 |
26 Apr 2024 | 1.9300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 378,800 |
25 Apr 2024 | 1.9900 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 502,400 |
24 Apr 2024 | 1.9700 | 2.0700 | 1.9200 | 2.0500 | 2.0500 | 580,000 |
23 Apr 2024 | 2.0200 | 2.0600 | 1.9800 | 1.9800 | 1.9800 | 585,800 |
22 Apr 2024 | 1.9100 | 2.0400 | 1.8700 | 2.0300 | 2.0300 | 818,100 |
19 Apr 2024 | 1.8600 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 600,700 |
18 Apr 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8800 | 1.8800 | 434,000 |
17 Apr 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 664,000 |
16 Apr 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 653,100 |
15 Apr 2024 | 2.0600 | 2.0600 | 1.9100 | 1.9200 | 1.9200 | 1,020,200 |
12 Apr 2024 | 2.1700 | 2.1700 | 1.9900 | 2.0400 | 2.0400 | 699,900 |
11 Apr 2024 | 1.9700 | 2.2100 | 1.9700 | 2.1700 | 2.1700 | 1,087,500 |
10 Apr 2024 | 2.0300 | 2.0400 | 1.9000 | 1.9700 | 1.9700 | 941,100 |
09 Apr 2024 | 1.9700 | 2.1300 | 1.9500 | 2.1200 | 2.1200 | 840,700 |
08 Apr 2024 | 1.8800 | 2.0100 | 1.8500 | 1.9600 | 1.9600 | 819,200 |
05 Apr 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 546,600 |
04 Apr 2024 | 1.9500 | 1.9800 | 1.8800 | 1.8900 | 1.8900 | 479,400 |
03 Apr 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 681,900 |
02 Apr 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 906,900 |
01 Apr 2024 | 2.0500 | 2.0600 | 1.9400 | 1.9700 | 1.9700 | 964,600 |
28 Mar 2024 | 2.0400 | 2.1500 | 2.0100 | 2.0400 | 2.0400 | 949,600 |
27 Mar 2024 | 1.9300 | 2.1200 | 1.9300 | 2.0900 | 2.0900 | 1,092,500 |
26 Mar 2024 | 2.0000 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 1,176,200 |
25 Mar 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0100 | 2.0100 | 646,200 |
22 Mar 2024 | 2.3000 | 2.3400 | 2.0700 | 2.0700 | 2.0700 | 803,500 |
21 Mar 2024 | 2.1700 | 2.3100 | 2.1500 | 2.3000 | 2.3000 | 1,612,200 |
20 Mar 2024 | 1.9900 | 2.1400 | 1.9100 | 2.1300 | 2.1300 | 1,836,500 |
19 Mar 2024 | 1.9400 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 1,620,500 |
18 Mar 2024 | 2.0000 | 2.0100 | 1.9200 | 1.9600 | 1.9600 | 1,783,500 |
15 Mar 2024 | 1.9800 | 2.0700 | 1.9700 | 2.0300 | 2.0300 | 3,891,800 |
14 Mar 2024 | 2.1200 | 2.1400 | 1.9200 | 1.9600 | 1.9600 | 1,456,400 |
13 Mar 2024 | 2.0700 | 2.1900 | 2.0700 | 2.1300 | 2.1300 | 1,296,700 |
12 Mar 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 1,642,300 |
11 Mar 2024 | 2.2600 | 2.2800 | 2.0900 | 2.0900 | 2.0900 | 1,519,400 |
08 Mar 2024 | 2.2900 | 2.4300 | 2.2500 | 2.2600 | 2.2600 | 1,108,900 |
07 Mar 2024 | 2.3800 | 2.4400 | 2.2400 | 2.2400 | 2.2400 | 730,400 |
06 Mar 2024 | 2.4000 | 2.4900 | 2.3400 | 2.3400 | 2.3400 | 1,325,300 |
05 Mar 2024 | 2.3400 | 2.4600 | 2.3000 | 2.4000 | 2.4000 | 1,097,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |