Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 1.9300 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 9,400 |
03 July 2024 | 1.7500 | 1.9800 | 1.7500 | 1.9500 | 1.9500 | 163,000 |
02 July 2024 | 1.7600 | 1.8100 | 1.6100 | 1.8100 | 1.8100 | 40,600 |
28 June 2024 | 1.7600 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 45,900 |
27 June 2024 | 1.8100 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 42,000 |
26 June 2024 | 1.8500 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 40,500 |
25 June 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 245,900 |
24 June 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 58,300 |
21 June 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 199,500 |
20 June 2024 | 1.8600 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 92,600 |
19 June 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 15,800 |
18 June 2024 | 1.8500 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 113,200 |
17 June 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 59,800 |
14 June 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 92,800 |
13 June 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 68,900 |
12 June 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 30,700 |
11 June 2024 | 1.9900 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 43,400 |
10 June 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 28,200 |
07 June 2024 | 2.0800 | 2.0800 | 1.9400 | 2.0600 | 2.0600 | 115,300 |
06 June 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1200 | 2.1200 | 105,400 |
05 June 2024 | 1.9900 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 61,700 |
04 June 2024 | 2.0600 | 2.1800 | 1.9800 | 1.9800 | 1.9800 | 140,900 |
03 June 2024 | 2.1600 | 2.2400 | 2.0900 | 2.1100 | 2.1100 | 35,500 |
31 May 2024 | 2.2800 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 65,700 |
30 May 2024 | 2.1700 | 2.3200 | 2.1700 | 2.2900 | 2.2900 | 103,700 |
29 May 2024 | 2.1200 | 2.2200 | 2.0800 | 2.1900 | 2.1900 | 106,700 |
28 May 2024 | 2.1000 | 2.2200 | 2.0300 | 2.2200 | 2.2200 | 364,700 |
27 May 2024 | 2.0900 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 24,800 |
24 May 2024 | 2.1300 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 77,700 |
23 May 2024 | 2.1800 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 143,500 |
22 May 2024 | 2.3000 | 2.3600 | 2.1600 | 2.2000 | 2.2000 | 107,500 |
21 May 2024 | 2.2800 | 2.4400 | 2.2800 | 2.3000 | 2.3000 | 205,900 |
17 May 2024 | 2.2700 | 2.4000 | 2.2300 | 2.2300 | 2.2300 | 1,050,700 |
16 May 2024 | 2.4600 | 2.4600 | 2.2200 | 2.2800 | 2.2800 | 383,000 |
15 May 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4600 | 2.4600 | 406,800 |
14 May 2024 | 2.2400 | 2.3900 | 2.2300 | 2.3600 | 2.3600 | 275,100 |
13 May 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 178,100 |
10 May 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 38,000 |
09 May 2024 | 2.1500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 96,900 |
08 May 2024 | 2.1200 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 1,141,400 |
07 May 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 43,100 |
06 May 2024 | 2.1000 | 2.1200 | 2.0300 | 2.0700 | 2.0700 | 163,500 |
03 May 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0000 | 2.0000 | 320,900 |
02 May 2024 | 2.1600 | 2.1800 | 2.0400 | 2.0600 | 2.0600 | 76,100 |
01 May 2024 | 2.1500 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 620,100 |
30 Apr 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 251,700 |
29 Apr 2024 | 2.3000 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 41,000 |
26 Apr 2024 | 2.2700 | 2.3500 | 2.2600 | 2.2900 | 2.2900 | 71,900 |
25 Apr 2024 | 2.2100 | 2.3300 | 2.1800 | 2.2900 | 2.2900 | 162,500 |
24 Apr 2024 | 2.2600 | 2.3200 | 2.2300 | 2.2400 | 2.2400 | 68,300 |
23 Apr 2024 | 2.2300 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 159,700 |
22 Apr 2024 | 2.3500 | 2.3800 | 2.2400 | 2.3000 | 2.3000 | 227,200 |
19 Apr 2024 | 2.3500 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 561,600 |
18 Apr 2024 | 2.2800 | 2.3800 | 2.2600 | 2.3500 | 2.3500 | 214,900 |
17 Apr 2024 | 2.3000 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 264,200 |
16 Apr 2024 | 2.1900 | 2.2700 | 2.1700 | 2.2700 | 2.2700 | 98,900 |
15 Apr 2024 | 2.1900 | 2.3000 | 2.1300 | 2.2200 | 2.2200 | 239,900 |
12 Apr 2024 | 2.2500 | 2.3300 | 2.1000 | 2.1900 | 2.1900 | 316,300 |
11 Apr 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 190,300 |
10 Apr 2024 | 2.2500 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 90,400 |
09 Apr 2024 | 2.2500 | 2.3400 | 2.2000 | 2.2800 | 2.2800 | 118,200 |
08 Apr 2024 | 2.2600 | 2.3900 | 2.2000 | 2.2500 | 2.2500 | 188,400 |
05 Apr 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 119,100 |
04 Apr 2024 | 2.3100 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 65,600 |
03 Apr 2024 | 2.2700 | 2.3900 | 2.2600 | 2.3900 | 2.3900 | 149,200 |
02 Apr 2024 | 2.1600 | 2.3000 | 2.1500 | 2.2900 | 2.2900 | 102,200 |
01 Apr 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1900 | 2.1900 | 73,000 |
28 Mar 2024 | 2.1100 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 46,000 |
27 Mar 2024 | 2.1900 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 80,000 |
26 Mar 2024 | 2.1700 | 2.2300 | 2.0500 | 2.0900 | 2.0900 | 139,700 |
25 Mar 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 244,200 |
22 Mar 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1900 | 2.1900 | 49,700 |
21 Mar 2024 | 2.2400 | 2.2700 | 2.1400 | 2.2500 | 2.2500 | 122,100 |
20 Mar 2024 | 2.0300 | 2.2500 | 2.0200 | 2.2500 | 2.2500 | 148,700 |
19 Mar 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 138,600 |
18 Mar 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2200 | 2.2200 | 218,800 |
15 Mar 2024 | 2.3200 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 961,400 |
14 Mar 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 130,800 |
13 Mar 2024 | 2.2700 | 2.4700 | 2.2700 | 2.4300 | 2.4300 | 392,400 |
12 Mar 2024 | 2.2900 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 78,900 |
11 Mar 2024 | 2.2300 | 2.4300 | 2.2300 | 2.3900 | 2.3900 | 1,739,800 |
08 Mar 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 116,300 |
07 Mar 2024 | 2.2900 | 2.3500 | 2.2400 | 2.2900 | 2.2900 | 59,600 |
06 Mar 2024 | 2.2100 | 2.3200 | 2.1700 | 2.3000 | 2.3000 | 220,700 |
05 Mar 2024 | 2.3200 | 2.3500 | 2.1600 | 2.2500 | 2.2500 | 886,200 |
04 Mar 2024 | 2.2500 | 2.3500 | 2.2100 | 2.3200 | 2.3200 | 115,700 |
01 Mar 2024 | 2.1300 | 2.3400 | 2.0900 | 2.2200 | 2.2200 | 253,700 |
29 Feb 2024 | 1.8700 | 2.1400 | 1.8700 | 2.1300 | 2.1300 | 106,800 |
28 Feb 2024 | 1.9500 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 49,900 |
27 Feb 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 31,900 |
26 Feb 2024 | 1.9200 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 47,700 |
23 Feb 2024 | 1.8800 | 2.0200 | 1.8800 | 1.9600 | 1.9600 | 482,700 |
22 Feb 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 77,800 |
21 Feb 2024 | 1.9500 | 2.0100 | 1.8600 | 1.8900 | 1.8900 | 313,900 |
20 Feb 2024 | 2.0500 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 64,000 |
16 Feb 2024 | 2.0100 | 2.1500 | 1.9800 | 2.1500 | 2.1500 | 64,000 |
15 Feb 2024 | 1.9900 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 50,100 |
14 Feb 2024 | 1.9600 | 2.0700 | 1.9500 | 1.9800 | 1.9800 | 108,600 |
13 Feb 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 115,100 |
12 Feb 2024 | 2.0300 | 2.1800 | 2.0300 | 2.1000 | 2.1000 | 69,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |