Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9600 | 1.9700 | 1.7400 | 1.8300 | 1.8300 | 115,024 |
02 May 2024 | 2.1000 | 2.1800 | 2.0100 | 2.0700 | 2.0700 | 96,300 |
01 May 2024 | 2.0000 | 2.1700 | 1.9700 | 2.1000 | 2.1000 | 94,200 |
30 Apr 2024 | 1.8200 | 2.0500 | 1.8000 | 1.9600 | 1.9600 | 166,700 |
29 Apr 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8600 | 1.8600 | 21,400 |
26 Apr 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 11,600 |
25 Apr 2024 | 1.7600 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 33,000 |
24 Apr 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 28,000 |
23 Apr 2024 | 1.6600 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 23,800 |
22 Apr 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 26,500 |
19 Apr 2024 | 1.6900 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 23,600 |
18 Apr 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 21,900 |
17 Apr 2024 | 1.7000 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 57,500 |
16 Apr 2024 | 1.6200 | 1.7400 | 1.6000 | 1.7200 | 1.7200 | 41,700 |
15 Apr 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 14,700 |
12 Apr 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 24,900 |
11 Apr 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 7,300 |
10 Apr 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 20,200 |
09 Apr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 18,900 |
08 Apr 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 42,700 |
05 Apr 2024 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 14,800 |
04 Apr 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 40,900 |
03 Apr 2024 | 1.7900 | 1.8800 | 1.7700 | 1.8400 | 1.8400 | 21,600 |
02 Apr 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 56,400 |
01 Apr 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 58,100 |
28 Mar 2024 | 1.7600 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 24,600 |
27 Mar 2024 | 1.7900 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 36,600 |
26 Mar 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 21,100 |
25 Mar 2024 | 1.6900 | 1.9000 | 1.6900 | 1.7800 | 1.7800 | 40,300 |
22 Mar 2024 | 1.8100 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 19,300 |
21 Mar 2024 | 1.7500 | 1.8700 | 1.7300 | 1.7800 | 1.7800 | 68,900 |
20 Mar 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 109,900 |
19 Mar 2024 | 1.6900 | 2.0000 | 1.6900 | 1.7800 | 1.7800 | 140,700 |
18 Mar 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 135,300 |
15 Mar 2024 | 1.6200 | 1.6900 | 1.5300 | 1.6600 | 1.6600 | 85,100 |
14 Mar 2024 | 1.6400 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 129,300 |
13 Mar 2024 | 1.6800 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 206,300 |
12 Mar 2024 | 1.8000 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 107,800 |
11 Mar 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 35,100 |
08 Mar 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8300 | 1.8300 | 33,500 |
07 Mar 2024 | 1.9500 | 2.0300 | 1.9300 | 1.9600 | 1.9600 | 6,800 |
06 Mar 2024 | 1.9600 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 59,500 |
05 Mar 2024 | 2.0400 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 47,400 |
04 Mar 2024 | 2.0100 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 36,200 |
01 Mar 2024 | 1.9400 | 2.1000 | 1.9000 | 1.9700 | 1.9700 | 60,500 |
29 Feb 2024 | 1.9000 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 25,000 |
28 Feb 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9200 | 1.9200 | 50,200 |
27 Feb 2024 | 1.9700 | 2.0500 | 1.9300 | 1.9300 | 1.9300 | 136,700 |
26 Feb 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 63,100 |
23 Feb 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 4,000 |
22 Feb 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 19,300 |
21 Feb 2024 | 1.8400 | 1.9100 | 1.7800 | 1.8100 | 1.8100 | 29,800 |
20 Feb 2024 | 2.0200 | 2.0500 | 1.8400 | 1.8400 | 1.8400 | 51,800 |
16 Feb 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 31,300 |
15 Feb 2024 | 1.9300 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 18,500 |
14 Feb 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9300 | 1.9300 | 47,800 |
13 Feb 2024 | 1.9700 | 1.9900 | 1.7300 | 1.7700 | 1.7700 | 63,000 |
12 Feb 2024 | 1.8900 | 2.0600 | 1.8700 | 1.9500 | 1.9500 | 292,000 |
09 Feb 2024 | 1.6900 | 1.8500 | 1.6800 | 1.7900 | 1.7900 | 31,600 |
08 Feb 2024 | 1.7100 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 4,300 |
07 Feb 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 36,300 |
06 Feb 2024 | 1.7200 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 35,300 |
05 Feb 2024 | 1.7400 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 32,900 |
02 Feb 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 52,600 |
01 Feb 2024 | 1.5700 | 1.8400 | 1.5500 | 1.7500 | 1.7500 | 331,200 |
31 Jan 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 18,400 |
30 Jan 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 18,800 |
29 Jan 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 59,700 |
26 Jan 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 11,100 |
25 Jan 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 20,500 |
24 Jan 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 23,500 |
23 Jan 2024 | 1.6100 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 19,400 |
22 Jan 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 26,400 |
19 Jan 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 7,900 |
18 Jan 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 28,700 |
17 Jan 2024 | 1.5600 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 25,400 |
16 Jan 2024 | 1.5900 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 21,400 |
12 Jan 2024 | 1.6200 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 20,400 |
11 Jan 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 5,900 |
10 Jan 2024 | 1.6300 | 1.6400 | 1.5300 | 1.6100 | 1.6100 | 48,100 |
09 Jan 2024 | 1.6200 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 23,800 |
08 Jan 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 13,800 |
05 Jan 2024 | 1.6600 | 1.7100 | 1.5400 | 1.5800 | 1.5800 | 109,100 |
04 Jan 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 44,500 |
03 Jan 2024 | 1.7000 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 21,000 |
02 Jan 2024 | 1.6200 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 58,400 |
29 Dec 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 17,600 |
28 Dec 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 76,000 |
27 Dec 2023 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 57,700 |
26 Dec 2023 | 1.7300 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 93,800 |
22 Dec 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 64,800 |
21 Dec 2023 | 1.6600 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 75,700 |
20 Dec 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 75,500 |
19 Dec 2023 | 1.5800 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 76,000 |
18 Dec 2023 | 1.5600 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 49,600 |
15 Dec 2023 | 1.5700 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 35,500 |
14 Dec 2023 | 1.5500 | 1.6700 | 1.5500 | 1.5800 | 1.5800 | 111,600 |
13 Dec 2023 | 1.5100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 20,900 |
12 Dec 2023 | 1.5700 | 1.6300 | 1.5200 | 1.5300 | 1.5300 | 18,300 |
11 Dec 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 19,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |