Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 902,900 |
25 July 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 895,000 |
24 July 2024 | 2.3200 | 2.3800 | 2.2100 | 2.2700 | 2.2700 | 2,523,600 |
23 July 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 1,141,600 |
22 July 2024 | 2.4100 | 2.4600 | 2.3700 | 2.4100 | 2.4100 | 1,478,300 |
19 July 2024 | 2.4300 | 2.4500 | 2.3600 | 2.4100 | 2.4100 | 459,200 |
18 July 2024 | 2.5300 | 2.5600 | 2.4300 | 2.4300 | 2.4300 | 1,581,500 |
17 July 2024 | 2.6100 | 2.6300 | 2.4600 | 2.4800 | 2.4800 | 1,069,400 |
16 July 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 618,100 |
15 July 2024 | 2.6200 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 578,900 |
12 July 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 1,047,400 |
11 July 2024 | 2.6700 | 2.6700 | 2.5600 | 2.5700 | 2.5700 | 976,000 |
10 July 2024 | 2.6600 | 2.6900 | 2.5900 | 2.6000 | 2.6000 | 1,046,000 |
09 July 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6600 | 2.6600 | 1,220,400 |
08 July 2024 | 2.6500 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 803,200 |
05 July 2024 | 2.7200 | 2.7200 | 2.6200 | 2.6400 | 2.6400 | 1,000,700 |
03 July 2024 | 2.6500 | 2.7300 | 2.6400 | 2.7100 | 2.7100 | 364,600 |
02 July 2024 | 2.7000 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 767,500 |
01 July 2024 | 2.7600 | 2.7800 | 2.7100 | 2.7200 | 2.7200 | 879,900 |
28 June 2024 | 2.7600 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 2,694,600 |
27 June 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 1,596,700 |
26 June 2024 | 2.6700 | 2.7700 | 2.6600 | 2.7600 | 2.7600 | 1,543,500 |
25 June 2024 | 2.8200 | 2.8300 | 2.6800 | 2.6900 | 2.6900 | 1,415,700 |
24 June 2024 | 2.8000 | 2.8300 | 2.7500 | 2.8100 | 2.8100 | 1,080,900 |
21 June 2024 | 2.9000 | 2.9000 | 2.7400 | 2.7600 | 2.7600 | 2,022,900 |
20 June 2024 | 2.8000 | 2.9000 | 2.7500 | 2.8900 | 2.8900 | 1,343,500 |
18 June 2024 | 2.7100 | 2.8700 | 2.7000 | 2.8000 | 2.8000 | 2,152,600 |
17 June 2024 | 2.6500 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 816,900 |
14 June 2024 | 2.6500 | 2.7900 | 2.6400 | 2.6600 | 2.6600 | 1,249,500 |
13 June 2024 | 2.7400 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 1,230,400 |
12 June 2024 | 2.8500 | 2.9000 | 2.6900 | 2.7400 | 2.7400 | 2,306,200 |
11 June 2024 | 2.8500 | 2.8700 | 2.7700 | 2.8400 | 2.8400 | 897,600 |
10 June 2024 | 2.8900 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 1,220,600 |
07 June 2024 | 2.9900 | 3.0000 | 2.7600 | 2.8500 | 2.8500 | 2,709,500 |
06 June 2024 | 3.0200 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 2,438,600 |
05 June 2024 | 3.0300 | 3.1400 | 3.0100 | 3.0400 | 3.0400 | 991,800 |
04 June 2024 | 3.0000 | 3.1400 | 2.9900 | 3.0000 | 3.0000 | 986,400 |
03 June 2024 | 3.2900 | 3.3300 | 2.9500 | 3.0300 | 3.0300 | 4,034,600 |
31 May 2024 | 3.3000 | 3.3700 | 3.2300 | 3.3300 | 3.3300 | 1,210,300 |
30 May 2024 | 3.1600 | 3.3300 | 3.1600 | 3.3000 | 3.3000 | 1,073,500 |
29 May 2024 | 3.1400 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 850,700 |
28 May 2024 | 3.1900 | 3.2300 | 3.1500 | 3.1500 | 3.1500 | 359,300 |
24 May 2024 | 3.1700 | 3.2100 | 3.1300 | 3.1400 | 3.1400 | 464,600 |
23 May 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 717,400 |
22 May 2024 | 3.2500 | 3.2900 | 3.1800 | 3.2000 | 3.2000 | 898,800 |
21 May 2024 | 3.3600 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 966,500 |
20 May 2024 | 3.3400 | 3.4300 | 3.2700 | 3.4000 | 3.4000 | 862,700 |
17 May 2024 | 3.3000 | 3.3300 | 3.2300 | 3.3100 | 3.3100 | 1,058,100 |
16 May 2024 | 3.3000 | 3.3600 | 3.2500 | 3.3000 | 3.3000 | 610,400 |
15 May 2024 | 3.3500 | 3.4200 | 3.2700 | 3.3200 | 3.3200 | 811,000 |
14 May 2024 | 3.3500 | 3.4200 | 3.2700 | 3.2800 | 3.2800 | 730,800 |
13 May 2024 | 3.3400 | 3.3900 | 3.2800 | 3.3400 | 3.3400 | 1,156,500 |
10 May 2024 | 3.3000 | 3.3100 | 3.2300 | 3.2800 | 3.2800 | 477,400 |
09 May 2024 | 3.2100 | 3.3600 | 3.2000 | 3.3000 | 3.3000 | 811,400 |
08 May 2024 | 3.2000 | 3.2800 | 3.1700 | 3.2500 | 3.2500 | 860,800 |
07 May 2024 | 3.2800 | 3.3300 | 3.1600 | 3.2600 | 3.2600 | 1,680,700 |
06 May 2024 | 3.2000 | 3.3100 | 3.1600 | 3.2600 | 3.2600 | 1,471,400 |
03 May 2024 | 3.0200 | 3.1900 | 3.0200 | 3.1700 | 3.1700 | 1,242,600 |
02 May 2024 | 2.9700 | 3.0800 | 2.9300 | 2.9900 | 2.9900 | 1,306,700 |
01 May 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 1,348,400 |
30 Apr 2024 | 3.1000 | 3.1800 | 2.9200 | 2.9200 | 2.9200 | 1,905,300 |
29 Apr 2024 | 3.1700 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | 1,188,700 |
26 Apr 2024 | 3.0600 | 3.1800 | 2.9400 | 3.1600 | 3.1600 | 2,329,200 |
25 Apr 2024 | 2.9200 | 2.9900 | 2.8400 | 2.9800 | 2.9800 | 867,700 |
24 Apr 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 840,700 |
23 Apr 2024 | 2.8700 | 3.0300 | 2.8200 | 3.0000 | 3.0000 | 908,600 |
22 Apr 2024 | 2.8000 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 1,025,600 |
19 Apr 2024 | 2.8100 | 2.8600 | 2.7100 | 2.8100 | 2.8100 | 1,324,400 |
18 Apr 2024 | 2.9500 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 950,500 |
17 Apr 2024 | 3.0600 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 1,676,000 |
16 Apr 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 1,430,100 |
15 Apr 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 962,700 |
12 Apr 2024 | 3.3100 | 3.3500 | 3.1800 | 3.2300 | 3.2300 | 1,119,500 |
11 Apr 2024 | 3.3500 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 1,381,500 |
10 Apr 2024 | 3.2400 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 777,800 |
09 Apr 2024 | 3.4000 | 3.4700 | 3.2500 | 3.3100 | 3.3100 | 1,775,000 |
08 Apr 2024 | 3.3100 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 773,000 |
05 Apr 2024 | 3.2300 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 868,600 |
04 Apr 2024 | 3.3500 | 3.4300 | 3.2500 | 3.2600 | 3.2600 | 1,283,300 |
03 Apr 2024 | 3.1500 | 3.3700 | 3.1500 | 3.3200 | 3.3200 | 1,131,200 |
02 Apr 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 608,700 |
01 Apr 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 799,800 |
28 Mar 2024 | 3.1800 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,651,800 |
27 Mar 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 415,600 |
26 Mar 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 584,100 |
25 Mar 2024 | 3.0200 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 1,116,200 |
22 Mar 2024 | 2.9400 | 3.0200 | 2.8900 | 2.9900 | 2.9900 | 695,900 |
21 Mar 2024 | 3.0000 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 1,077,200 |
20 Mar 2024 | 2.8700 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 949,100 |
19 Mar 2024 | 2.8700 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 571,000 |
18 Mar 2024 | 2.8600 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 1,068,800 |
15 Mar 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 709,100 |
14 Mar 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 644,700 |
13 Mar 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 1,775,000 |
12 Mar 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 1,257,600 |
11 Mar 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 802,600 |
08 Mar 2024 | 2.9600 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 747,200 |
07 Mar 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 880,900 |
06 Mar 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 830,100 |
05 Mar 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 1,394,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |