Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 679,600 |
23 Apr 2024 | 1.6900 | 1.7600 | 1.6000 | 1.6400 | 1.6400 | 912,600 |
22 Apr 2024 | 1.7700 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 813,600 |
19 Apr 2024 | 1.7100 | 2.0800 | 1.7100 | 1.9100 | 1.9100 | 2,937,500 |
18 Apr 2024 | 1.8500 | 1.9400 | 1.6000 | 1.6700 | 1.6700 | 1,303,600 |
17 Apr 2024 | 1.9100 | 2.0200 | 1.8000 | 1.8200 | 1.8200 | 838,000 |
16 Apr 2024 | 2.1300 | 2.2000 | 1.9100 | 1.9100 | 1.9100 | 2,258,900 |
15 Apr 2024 | 2.1500 | 2.4500 | 1.8500 | 2.3100 | 2.3100 | 5,134,100 |
12 Apr 2024 | 1.6700 | 2.5700 | 1.6700 | 2.1600 | 2.1600 | 15,093,100 |
11 Apr 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 220,400 |
10 Apr 2024 | 1.5000 | 1.6600 | 1.4200 | 1.6200 | 1.6200 | 801,600 |
09 Apr 2024 | 1.5000 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 241,500 |
08 Apr 2024 | 1.6500 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 398,200 |
05 Apr 2024 | 1.6100 | 1.8000 | 1.5800 | 1.7500 | 1.7500 | 754,300 |
04 Apr 2024 | 1.4000 | 1.6800 | 1.4000 | 1.6100 | 1.6100 | 750,000 |
03 Apr 2024 | 1.5000 | 1.5200 | 1.3800 | 1.4300 | 1.4300 | 378,400 |
02 Apr 2024 | 1.5500 | 1.7500 | 1.4800 | 1.5600 | 1.5600 | 1,793,700 |
01 Apr 2024 | 1.3500 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 458,000 |
28 Mar 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 86,800 |
27 Mar 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 51,200 |
26 Mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 49,300 |
25 Mar 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 62,900 |
22 Mar 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 66,100 |
21 Mar 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 45,900 |
20 Mar 2024 | 1.3800 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 193,300 |
19 Mar 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 84,400 |
18 Mar 2024 | 1.3300 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 196,100 |
15 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 127,900 |
14 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 62,500 |
13 Mar 2024 | 1.3200 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 40,200 |
12 Mar 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 31,000 |
11 Mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 22,900 |
08 Mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 38,600 |
07 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 38,500 |
06 Mar 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 49,800 |
05 Mar 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 68,600 |
04 Mar 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 42,700 |
01 Mar 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 48,400 |
29 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 21,300 |
28 Feb 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 21,000 |
27 Feb 2024 | 1.3100 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 76,700 |
26 Feb 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 46,600 |
23 Feb 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 77,600 |
22 Feb 2024 | 1.4600 | 1.4600 | 1.2800 | 1.3000 | 1.3000 | 247,700 |
21 Feb 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 30,500 |
20 Feb 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 38,700 |
16 Feb 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 45,100 |
15 Feb 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 71,500 |
14 Feb 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 57,200 |
13 Feb 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 46,400 |
12 Feb 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 36,900 |
09 Feb 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 45,100 |
08 Feb 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 61,500 |
07 Feb 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 80,000 |
06 Feb 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 129,300 |
05 Feb 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 95,100 |
02 Feb 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 74,000 |
01 Feb 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 123,800 |
31 Jan 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 79,300 |
30 Jan 2024 | 1.5900 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 205,100 |
29 Jan 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 95,300 |
26 Jan 2024 | 1.6300 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 176,000 |
25 Jan 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 118,300 |
24 Jan 2024 | 1.6300 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 51,400 |
23 Jan 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 49,400 |
22 Jan 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 134,700 |
19 Jan 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 96,900 |
18 Jan 2024 | 1.5700 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 175,200 |
17 Jan 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 145,700 |
16 Jan 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 150,000 |
12 Jan 2024 | 1.7100 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 181,300 |
11 Jan 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 92,100 |
10 Jan 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 88,200 |
09 Jan 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 65,800 |
08 Jan 2024 | 1.7300 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 123,700 |
05 Jan 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 74,900 |
04 Jan 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 53,500 |
03 Jan 2024 | 1.7900 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 91,000 |
02 Jan 2024 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 116,900 |
29 Dec 2023 | 1.7900 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 76,300 |
28 Dec 2023 | 1.8000 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 80,000 |
27 Dec 2023 | 1.8300 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 101,200 |
26 Dec 2023 | 1.8000 | 1.9000 | 1.7500 | 1.8600 | 1.8600 | 220,600 |
22 Dec 2023 | 1.8000 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 96,400 |
21 Dec 2023 | 1.8000 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 90,500 |
20 Dec 2023 | 1.7700 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 305,300 |
19 Dec 2023 | 1.7100 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 134,900 |
18 Dec 2023 | 1.7500 | 1.8200 | 1.6700 | 1.7000 | 1.7000 | 263,600 |
15 Dec 2023 | 1.7000 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 128,000 |
14 Dec 2023 | 1.6900 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 122,300 |
13 Dec 2023 | 1.6900 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 205,000 |
12 Dec 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 102,500 |
11 Dec 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 89,900 |
08 Dec 2023 | 1.7700 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 77,900 |
07 Dec 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7800 | 1.7800 | 173,100 |
06 Dec 2023 | 1.7200 | 1.8300 | 1.6800 | 1.7300 | 1.7300 | 392,800 |
05 Dec 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 81,000 |
04 Dec 2023 | 1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 70,600 |
01 Dec 2023 | 1.7700 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 114,700 |
30 Nov 2023 | 1.7600 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 202,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |