Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.4300 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 185,200 |
25 Jul 2024 | 1.3600 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 204,100 |
24 Jul 2024 | 1.4800 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 259,800 |
23 Jul 2024 | 1.3900 | 1.9100 | 1.3000 | 1.4800 | 1.4800 | 1,799,300 |
22 Jul 2024 | 1.6100 | 1.6100 | 1.3600 | 1.4000 | 1.4000 | 389,800 |
19 Jul 2024 | 1.6600 | 1.7400 | 1.5500 | 1.6000 | 1.6000 | 585,000 |
18 Jul 2024 | 2.0400 | 2.1000 | 1.8500 | 1.8800 | 1.8800 | 1,318,700 |
17 Jul 2024 | 2.6600 | 2.7200 | 1.9800 | 2.3200 | 2.3200 | 30,615,500 |
16 Jul 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 31,800 |
15 Jul 2024 | 1.6200 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 41,200 |
12 Jul 2024 | 1.6000 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 24,500 |
11 Jul 2024 | 1.6700 | 1.6700 | 1.5320 | 1.6000 | 1.6000 | 27,600 |
10 Jul 2024 | 1.6200 | 1.7300 | 1.5900 | 1.6700 | 1.6700 | 67,100 |
09 Jul 2024 | 1.5300 | 1.8400 | 1.4700 | 1.6900 | 1.6900 | 278,600 |
08 Jul 2024 | 1.5100 | 1.5100 | 1.4710 | 1.4900 | 1.4900 | 10,700 |
05 Jul 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 9,200 |
03 Jul 2024 | 1.4850 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 8,300 |
02 Jul 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4650 | 1.4650 | 13,300 |
01 Jul 2024 | 1.3860 | 1.6700 | 1.3780 | 1.5800 | 1.5800 | 286,800 |
28 Jun 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 15,500 |
27 Jun 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 28,900 |
26 Jun 2024 | 1.4350 | 1.4350 | 1.3700 | 1.3900 | 1.3900 | 32,400 |
25 Jun 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4360 | 1.4360 | 22,500 |
24 Jun 2024 | 1.4100 | 1.4800 | 1.3810 | 1.4100 | 1.4100 | 12,900 |
21 Jun 2024 | 1.5100 | 1.5800 | 1.3500 | 1.4000 | 1.4000 | 41,200 |
20 Jun 2024 | 1.4400 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 79,400 |
18 Jun 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 64,800 |
17 Jun 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 40,300 |
14 Jun 2024 | 1.7600 | 1.7700 | 1.5600 | 1.6200 | 1.6200 | 75,200 |
13 Jun 2024 | 1.9000 | 1.9000 | 1.6500 | 1.7800 | 1.7800 | 64,500 |
12 Jun 2024 | 1.9230 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 28,600 |
11 Jun 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 99,400 |
10 Jun 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 9,400 |
07 Jun 2024 | 1.9600 | 1.9690 | 1.9100 | 1.9300 | 1.9300 | 22,100 |
06 Jun 2024 | 1.9900 | 2.0100 | 1.9260 | 1.9380 | 1.9380 | 14,600 |
05 Jun 2024 | 1.9700 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 53,100 |
04 Jun 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 15,000 |
03 Jun 2024 | 2.0000 | 2.0050 | 1.9500 | 1.9900 | 1.9900 | 8,800 |
31 May 2024 | 1.9600 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 20,000 |
30 May 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 12,300 |
29 May 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 15,800 |
28 May 2024 | 2.0600 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 26,800 |
24 May 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 12,200 |
23 May 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 16,400 |
22 May 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 26,800 |
21 May 2024 | 2.0600 | 2.2200 | 2.0500 | 2.0800 | 2.0800 | 43,800 |
20 May 2024 | 2.0250 | 2.1200 | 2.0130 | 2.0900 | 2.0900 | 19,300 |
17 May 2024 | 2.0540 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 18,700 |
16 May 2024 | 2.0500 | 2.1420 | 1.9450 | 2.0100 | 2.0100 | 48,600 |
15 May 2024 | 2.1800 | 2.2250 | 1.9700 | 2.0500 | 2.0500 | 24,600 |
14 May 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 54,600 |
13 May 2024 | 2.0980 | 2.1290 | 2.0500 | 2.0600 | 2.0600 | 21,800 |
10 May 2024 | 2.1000 | 2.2400 | 2.0400 | 2.0700 | 2.0700 | 32,700 |
09 May 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 16,400 |
08 May 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 13,500 |
07 May 2024 | 2.1400 | 2.2100 | 1.9500 | 2.0400 | 2.0400 | 52,500 |
06 May 2024 | 2.3300 | 2.3700 | 2.1600 | 2.1600 | 2.1600 | 49,100 |
03 May 2024 | 2.3700 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 44,600 |
02 May 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 15,700 |
01 May 2024 | 2.3800 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 24,400 |
30 Apr 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 9,900 |
29 Apr 2024 | 2.4100 | 2.5450 | 2.3800 | 2.4100 | 2.4100 | 35,200 |
26 Apr 2024 | 2.4600 | 2.6500 | 2.3800 | 2.3900 | 2.3900 | 65,600 |
25 Apr 2024 | 2.3100 | 2.6900 | 2.2680 | 2.5300 | 2.5300 | 180,900 |
24 Apr 2024 | 2.4100 | 2.4100 | 2.2700 | 2.3700 | 2.3700 | 28,100 |
23 Apr 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2700 | 2.2700 | 26,800 |
22 Apr 2024 | 2.4000 | 2.4000 | 2.1400 | 2.2200 | 2.2200 | 62,200 |
19 Apr 2024 | 2.4800 | 2.4800 | 2.2900 | 2.3500 | 2.3500 | 14,700 |
18 Apr 2024 | 2.5500 | 2.5500 | 2.2800 | 2.4100 | 2.4100 | 55,400 |
17 Apr 2024 | 2.4000 | 2.4600 | 2.3300 | 2.3500 | 2.3500 | 38,400 |
16 Apr 2024 | 2.5900 | 2.5900 | 2.3060 | 2.4300 | 2.4300 | 42,500 |
15 Apr 2024 | 3.0000 | 3.0800 | 2.6000 | 2.6700 | 2.6700 | 85,700 |
12 Apr 2024 | 3.1600 | 3.2100 | 3.0000 | 3.0100 | 3.0100 | 82,500 |
11 Apr 2024 | 3.1900 | 3.2600 | 3.1100 | 3.1500 | 3.1500 | 41,300 |
10 Apr 2024 | 3.2300 | 3.2300 | 3.0600 | 3.1200 | 3.1200 | 90,600 |
09 Apr 2024 | 3.0600 | 3.4180 | 3.0600 | 3.3000 | 3.3000 | 229,500 |
08 Apr 2024 | 3.1200 | 3.1500 | 3.0000 | 3.1100 | 3.1100 | 158,600 |
05 Apr 2024 | 3.3400 | 3.4200 | 3.0600 | 3.1100 | 3.1100 | 224,400 |
04 Apr 2024 | 3.0600 | 3.5000 | 2.9900 | 3.2400 | 3.2400 | 443,200 |
03 Apr 2024 | 3.1600 | 3.2000 | 3.0100 | 3.0900 | 3.0900 | 887,500 |
02 Apr 2024 | 5.1280 | 5.4500 | 3.3000 | 3.3700 | 3.3700 | 16,001,400 |
01 Apr 2024 | 3.3800 | 3.6400 | 3.1800 | 3.1800 | 3.1800 | 261,000 |
28 Mar 2024 | 3.0520 | 3.4900 | 3.0500 | 3.4000 | 3.4000 | 367,500 |
27 Mar 2024 | 3.1900 | 3.1900 | 2.9500 | 3.0400 | 3.0400 | 59,000 |
26 Mar 2024 | 3.1440 | 3.1800 | 3.1000 | 3.1050 | 3.1050 | 10,900 |
25 Mar 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1750 | 3.1750 | 10,200 |
22 Mar 2024 | 3.0900 | 3.2400 | 3.0800 | 3.1400 | 3.1400 | 19,200 |
21 Mar 2024 | 3.1400 | 3.2300 | 3.0900 | 3.0900 | 3.0900 | 16,100 |
20 Mar 2024 | 3.1500 | 3.2400 | 3.0600 | 3.2100 | 3.2100 | 43,500 |
19 Mar 2024 | 3.0800 | 3.2990 | 3.0500 | 3.0500 | 3.0500 | 63,000 |
18 Mar 2024 | 3.3400 | 3.3700 | 3.0350 | 3.1200 | 3.1200 | 61,400 |
15 Mar 2024 | 3.6400 | 3.6900 | 3.3700 | 3.3700 | 3.3700 | 78,600 |
14 Mar 2024 | 3.7700 | 3.7700 | 3.5400 | 3.7300 | 3.7300 | 40,300 |
13 Mar 2024 | 3.8000 | 3.8000 | 3.4800 | 3.7700 | 3.7700 | 70,100 |
12 Mar 2024 | 3.8100 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 47,300 |
11 Mar 2024 | 3.6500 | 3.8360 | 3.6100 | 3.7300 | 3.7300 | 53,700 |
08 Mar 2024 | 3.9000 | 4.0800 | 3.6300 | 3.7200 | 3.7200 | 147,900 |
07 Mar 2024 | 3.4900 | 4.1000 | 3.3800 | 3.9500 | 3.9500 | 1,134,300 |
06 Mar 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 38,300 |
05 Mar 2024 | 3.4800 | 3.4900 | 3.3890 | 3.4200 | 3.4200 | 24,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |