Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 52,400 |
22 Apr 2024 | 1.6300 | 1.7700 | 1.6200 | 1.7000 | 1.7000 | 90,600 |
19 Apr 2024 | 1.5400 | 1.7300 | 1.5200 | 1.6500 | 1.6500 | 144,700 |
18 Apr 2024 | 1.4800 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 29,400 |
17 Apr 2024 | 1.5400 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 72,400 |
16 Apr 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 47,100 |
15 Apr 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 106,300 |
12 Apr 2024 | 1.4500 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 96,700 |
11 Apr 2024 | 1.6100 | 1.6100 | 1.4000 | 1.4600 | 1.4600 | 176,700 |
10 Apr 2024 | 1.5100 | 1.6700 | 1.3800 | 1.5600 | 1.5600 | 362,400 |
09 Apr 2024 | 1.6200 | 1.6300 | 1.4800 | 1.5100 | 1.5100 | 177,600 |
08 Apr 2024 | 1.7000 | 1.7500 | 1.4700 | 1.6400 | 1.6400 | 246,800 |
05 Apr 2024 | 1.7600 | 1.7900 | 1.6400 | 1.7200 | 1.7200 | 331,600 |
04 Apr 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 100,900 |
03 Apr 2024 | 1.8500 | 1.8600 | 1.6800 | 1.7200 | 1.7200 | 247,200 |
02 Apr 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 61,100 |
01 Apr 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 115,500 |
28 Mar 2024 | 1.9500 | 2.0700 | 1.8900 | 1.9400 | 1.9400 | 80,500 |
27 Mar 2024 | 1.8600 | 1.9900 | 1.8000 | 1.9500 | 1.9500 | 221,300 |
26 Mar 2024 | 2.2500 | 2.2500 | 1.7700 | 1.8900 | 1.8900 | 593,600 |
25 Mar 2024 | 2.4800 | 2.5000 | 2.1800 | 2.2000 | 2.2000 | 317,000 |
22 Mar 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 69,000 |
21 Mar 2024 | 2.5200 | 2.5800 | 2.4200 | 2.4600 | 2.4600 | 100,600 |
20 Mar 2024 | 2.5900 | 2.6200 | 2.5200 | 2.5200 | 2.5200 | 19,900 |
19 Mar 2024 | 2.4900 | 2.7100 | 2.4600 | 2.5800 | 2.5800 | 112,700 |
18 Mar 2024 | 2.6100 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 98,100 |
15 Mar 2024 | 2.5400 | 2.7300 | 2.4900 | 2.6300 | 2.6300 | 105,400 |
14 Mar 2024 | 2.7200 | 2.7200 | 2.5000 | 2.5300 | 2.5300 | 153,100 |
13 Mar 2024 | 2.6100 | 2.7500 | 2.6100 | 2.6600 | 2.6600 | 49,600 |
12 Mar 2024 | 2.7200 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 69,200 |
11 Mar 2024 | 2.8000 | 2.8700 | 2.5600 | 2.6500 | 2.6500 | 94,200 |
08 Mar 2024 | 2.8600 | 2.9300 | 2.6400 | 2.8100 | 2.8100 | 101,300 |
07 Mar 2024 | 3.0300 | 3.1100 | 2.8300 | 2.8800 | 2.8800 | 112,800 |
06 Mar 2024 | 3.0300 | 3.1700 | 2.8600 | 2.9300 | 2.9300 | 130,700 |
05 Mar 2024 | 2.8700 | 3.0100 | 2.8200 | 2.9900 | 2.9900 | 36,800 |
04 Mar 2024 | 2.9200 | 2.9200 | 2.8000 | 2.8700 | 2.8700 | 29,700 |
01 Mar 2024 | 2.7800 | 2.9400 | 2.6600 | 2.8800 | 2.8800 | 59,300 |
29 Feb 2024 | 2.8800 | 3.0000 | 2.7900 | 2.7900 | 2.7900 | 59,100 |
28 Feb 2024 | 2.8600 | 2.9000 | 2.8300 | 2.8600 | 2.8600 | 45,200 |
27 Feb 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 43,400 |
26 Feb 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | 70,900 |
23 Feb 2024 | 2.7600 | 2.9300 | 2.7200 | 2.7600 | 2.7600 | 53,100 |
22 Feb 2024 | 2.9500 | 3.0700 | 2.6600 | 2.7600 | 2.7600 | 88,900 |
21 Feb 2024 | 3.1200 | 3.1300 | 2.8100 | 2.9200 | 2.9200 | 151,500 |
20 Feb 2024 | 2.8700 | 3.1400 | 2.8400 | 3.1400 | 3.1400 | 61,500 |
16 Feb 2024 | 2.8200 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 26,900 |
15 Feb 2024 | 2.6900 | 2.8600 | 2.6900 | 2.8400 | 2.8400 | 76,700 |
14 Feb 2024 | 2.6200 | 2.7300 | 2.6200 | 2.7000 | 2.7000 | 58,200 |
13 Feb 2024 | 2.6500 | 2.6800 | 2.5200 | 2.6000 | 2.6000 | 108,600 |
12 Feb 2024 | 2.7500 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 130,000 |
09 Feb 2024 | 2.7600 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 121,200 |
08 Feb 2024 | 2.6600 | 2.8200 | 2.6600 | 2.7900 | 2.7900 | 42,800 |
07 Feb 2024 | 2.7900 | 2.8300 | 2.6500 | 2.6600 | 2.6600 | 69,000 |
06 Feb 2024 | 2.8700 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 11,100 |
05 Feb 2024 | 2.8700 | 2.8700 | 2.7800 | 2.8000 | 2.8000 | 38,400 |
02 Feb 2024 | 2.8500 | 2.9300 | 2.7700 | 2.9100 | 2.9100 | 49,500 |
01 Feb 2024 | 2.9200 | 2.9600 | 2.7800 | 2.8100 | 2.8100 | 66,200 |
31 Jan 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 31,700 |
30 Jan 2024 | 3.0800 | 3.1000 | 2.8000 | 2.9000 | 2.9000 | 106,800 |
29 Jan 2024 | 3.1300 | 3.1700 | 3.0100 | 3.1200 | 3.1200 | 44,200 |
26 Jan 2024 | 3.1100 | 3.2600 | 3.1100 | 3.1300 | 3.1300 | 43,100 |
25 Jan 2024 | 3.1100 | 3.2400 | 3.0700 | 3.1500 | 3.1500 | 291,700 |
24 Jan 2024 | 3.2200 | 3.2200 | 2.9800 | 3.0500 | 3.0500 | 50,400 |
23 Jan 2024 | 3.0700 | 3.3600 | 3.0700 | 3.2000 | 3.2000 | 241,400 |
22 Jan 2024 | 3.0000 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 39,300 |
19 Jan 2024 | 2.5600 | 3.0900 | 2.5200 | 2.9800 | 2.9800 | 810,000 |
18 Jan 2024 | 2.6500 | 2.7300 | 2.5500 | 2.5800 | 2.5800 | 90,200 |
17 Jan 2024 | 2.4800 | 2.6400 | 2.4600 | 2.6400 | 2.6400 | 129,800 |
16 Jan 2024 | 2.7500 | 2.7500 | 2.3800 | 2.5500 | 2.5500 | 262,100 |
12 Jan 2024 | 2.8400 | 2.8600 | 2.7000 | 2.7400 | 2.7400 | 118,100 |
11 Jan 2024 | 2.9300 | 2.9700 | 2.8000 | 2.8200 | 2.8200 | 378,500 |
10 Jan 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 191,600 |
09 Jan 2024 | 2.9100 | 3.0300 | 2.8600 | 3.0000 | 3.0000 | 118,000 |
08 Jan 2024 | 2.9900 | 3.0000 | 2.8300 | 2.9600 | 2.9600 | 249,000 |
05 Jan 2024 | 2.9300 | 3.0700 | 2.9200 | 2.9300 | 2.9300 | 111,900 |
04 Jan 2024 | 3.0000 | 3.0200 | 2.8500 | 2.9000 | 2.9000 | 147,200 |
03 Jan 2024 | 3.2500 | 3.3200 | 2.9500 | 3.0000 | 3.0000 | 256,700 |
02 Jan 2024 | 3.5400 | 3.5500 | 3.2500 | 3.2700 | 3.2700 | 179,600 |
29 Dec 2023 | 3.6400 | 3.7000 | 3.5200 | 3.5600 | 3.5600 | 144,300 |
28 Dec 2023 | 3.5200 | 3.7000 | 3.5100 | 3.6100 | 3.6100 | 121,100 |
27 Dec 2023 | 3.5700 | 3.7100 | 3.5100 | 3.5300 | 3.5300 | 81,200 |
26 Dec 2023 | 3.3700 | 3.6000 | 3.3200 | 3.5700 | 3.5700 | 135,500 |
22 Dec 2023 | 3.1800 | 3.4900 | 3.1300 | 3.3600 | 3.3600 | 161,200 |
21 Dec 2023 | 3.0600 | 3.2100 | 3.0500 | 3.2000 | 3.2000 | 106,400 |
20 Dec 2023 | 3.0500 | 3.2600 | 3.0000 | 3.0400 | 3.0400 | 324,000 |
19 Dec 2023 | 3.3600 | 3.3700 | 3.0000 | 3.0000 | 3.0000 | 441,200 |
18 Dec 2023 | 3.6200 | 3.6400 | 3.3300 | 3.3700 | 3.3700 | 237,200 |
15 Dec 2023 | 3.7400 | 3.8000 | 3.4900 | 3.5100 | 3.5100 | 336,700 |
14 Dec 2023 | 3.8500 | 3.9400 | 3.7100 | 3.7100 | 3.7100 | 67,200 |
13 Dec 2023 | 3.8100 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 98,400 |
12 Dec 2023 | 4.0800 | 4.0800 | 3.7800 | 3.8100 | 3.8100 | 145,200 |
11 Dec 2023 | 4.3200 | 4.3900 | 4.0500 | 4.1000 | 4.1000 | 44,800 |
08 Dec 2023 | 4.3600 | 4.4400 | 4.0100 | 4.3500 | 4.3500 | 143,600 |
07 Dec 2023 | 4.4400 | 4.4900 | 4.3300 | 4.3800 | 4.3800 | 50,500 |
06 Dec 2023 | 4.4000 | 4.5900 | 4.3000 | 4.3900 | 4.3900 | 72,800 |
05 Dec 2023 | 4.4700 | 4.5000 | 4.4100 | 4.4700 | 4.4700 | 54,700 |
04 Dec 2023 | 4.3900 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 70,500 |
01 Dec 2023 | 4.2500 | 4.4600 | 4.2500 | 4.3900 | 4.3900 | 60,700 |
30 Nov 2023 | 4.2900 | 4.3600 | 4.2300 | 4.2700 | 4.2700 | 24,600 |
29 Nov 2023 | 4.4800 | 4.4800 | 4.2500 | 4.2700 | 4.2700 | 38,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |