Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8100 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 126,493 |
02 May 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7650 | 1.7650 | 97,000 |
01 May 2024 | 1.7700 | 1.8150 | 1.7300 | 1.7650 | 1.7650 | 119,800 |
30 Apr 2024 | 1.7900 | 1.8100 | 1.7610 | 1.7700 | 1.7700 | 147,700 |
29 Apr 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 225,300 |
26 Apr 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 88,600 |
25 Apr 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 283,700 |
24 Apr 2024 | 1.8100 | 1.8200 | 1.7950 | 1.8100 | 1.8100 | 109,500 |
23 Apr 2024 | 1.8000 | 1.8300 | 1.7950 | 1.8000 | 1.8000 | 205,000 |
22 Apr 2024 | 1.8100 | 1.8110 | 1.7900 | 1.8000 | 1.8000 | 143,800 |
19 Apr 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 335,400 |
18 Apr 2024 | 1.8000 | 1.8300 | 1.7850 | 1.8000 | 1.8000 | 137,500 |
17 Apr 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8100 | 1.8100 | 389,700 |
16 Apr 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 235,400 |
15 Apr 2024 | 1.8100 | 1.8320 | 1.7900 | 1.8000 | 1.8000 | 404,000 |
12 Apr 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 264,200 |
11 Apr 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 124,100 |
10 Apr 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 222,800 |
09 Apr 2024 | 1.8000 | 1.8250 | 1.7850 | 1.8000 | 1.8000 | 131,600 |
08 Apr 2024 | 1.8700 | 1.8700 | 1.7850 | 1.8100 | 1.8100 | 215,200 |
05 Apr 2024 | 1.7900 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 225,900 |
04 Apr 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 298,100 |
03 Apr 2024 | 1.8200 | 1.8390 | 1.7700 | 1.8300 | 1.8300 | 185,200 |
02 Apr 2024 | 1.8200 | 1.8500 | 1.7550 | 1.8200 | 1.8200 | 242,800 |
01 Apr 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 160,100 |
28 Mar 2024 | 1.8500 | 1.9000 | 1.8420 | 1.8600 | 1.8600 | 193,700 |
27 Mar 2024 | 1.8500 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 487,000 |
26 Mar 2024 | 1.8600 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 514,000 |
25 Mar 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 213,000 |
22 Mar 2024 | 1.8100 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 393,100 |
21 Mar 2024 | 1.9100 | 1.9100 | 1.7950 | 1.8100 | 1.8100 | 332,900 |
20 Mar 2024 | 1.8000 | 1.9000 | 1.7710 | 1.9000 | 1.9000 | 310,800 |
19 Mar 2024 | 1.8000 | 1.8600 | 1.7510 | 1.8200 | 1.8200 | 214,500 |
18 Mar 2024 | 1.7400 | 1.8510 | 1.7300 | 1.8100 | 1.8100 | 341,900 |
15 Mar 2024 | 1.7000 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 380,400 |
14 Mar 2024 | 1.8100 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 606,200 |
13 Mar 2024 | 1.8900 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 300,700 |
12 Mar 2024 | 1.8300 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 252,500 |
11 Mar 2024 | 1.8800 | 1.9390 | 1.8100 | 1.8100 | 1.8100 | 323,900 |
08 Mar 2024 | 1.7400 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 493,000 |
07 Mar 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 304,900 |
06 Mar 2024 | 1.7300 | 1.7500 | 1.6590 | 1.7300 | 1.7300 | 181,000 |
05 Mar 2024 | 1.7000 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 210,300 |
04 Mar 2024 | 1.8200 | 1.8230 | 1.6790 | 1.7100 | 1.7100 | 398,800 |
01 Mar 2024 | 1.8100 | 1.8800 | 1.7700 | 1.7900 | 1.7900 | 234,800 |
29 Feb 2024 | 1.8900 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 205,600 |
28 Feb 2024 | 1.8200 | 1.9250 | 1.8020 | 1.8500 | 1.8500 | 413,900 |
27 Feb 2024 | 1.7600 | 1.8960 | 1.7500 | 1.8500 | 1.8500 | 526,600 |
26 Feb 2024 | 1.6600 | 1.7500 | 1.6150 | 1.7400 | 1.7400 | 575,200 |
23 Feb 2024 | 1.5800 | 1.6600 | 1.5100 | 1.6400 | 1.6400 | 360,300 |
22 Feb 2024 | 1.6000 | 1.6450 | 1.5500 | 1.5700 | 1.5700 | 307,300 |
21 Feb 2024 | 1.6500 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 323,700 |
20 Feb 2024 | 1.7300 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 317,600 |
16 Feb 2024 | 1.7400 | 1.7900 | 1.6900 | 1.7100 | 1.7100 | 297,800 |
15 Feb 2024 | 1.7600 | 1.8150 | 1.7200 | 1.7700 | 1.7700 | 432,400 |
14 Feb 2024 | 1.6900 | 1.7600 | 1.6450 | 1.6900 | 1.6900 | 451,000 |
13 Feb 2024 | 1.7800 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 640,400 |
12 Feb 2024 | 1.7400 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 467,400 |
09 Feb 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7300 | 1.7300 | 604,900 |
08 Feb 2024 | 1.8500 | 1.9600 | 1.7600 | 1.7900 | 1.7900 | 1,770,400 |
07 Feb 2024 | 2.0600 | 2.0800 | 1.8400 | 2.0000 | 2.0000 | 922,900 |
06 Feb 2024 | 1.7400 | 2.0400 | 1.6900 | 2.0100 | 2.0100 | 849,900 |
05 Feb 2024 | 1.8000 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 407,700 |
02 Feb 2024 | 1.7800 | 1.8200 | 1.6500 | 1.8000 | 1.8000 | 405,200 |
01 Feb 2024 | 1.8100 | 1.8600 | 1.7310 | 1.8200 | 1.8200 | 383,900 |
31 Jan 2024 | 1.8500 | 1.8800 | 1.7600 | 1.7700 | 1.7700 | 201,500 |
30 Jan 2024 | 1.9900 | 1.9900 | 1.7950 | 1.8300 | 1.8300 | 373,700 |
29 Jan 2024 | 1.8200 | 1.9900 | 1.7500 | 1.9800 | 1.9800 | 532,900 |
26 Jan 2024 | 1.8300 | 1.8350 | 1.7510 | 1.8000 | 1.8000 | 319,000 |
25 Jan 2024 | 1.9600 | 1.9600 | 1.7600 | 1.8100 | 1.8100 | 530,900 |
24 Jan 2024 | 1.8100 | 1.9500 | 1.7300 | 1.9000 | 1.9000 | 642,100 |
23 Jan 2024 | 1.7100 | 1.8200 | 1.6820 | 1.7450 | 1.7450 | 515,900 |
22 Jan 2024 | 1.5500 | 1.6950 | 1.5010 | 1.6700 | 1.6700 | 606,800 |
19 Jan 2024 | 1.6300 | 1.6300 | 1.4800 | 1.5400 | 1.5400 | 570,900 |
18 Jan 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6150 | 1.6150 | 423,100 |
17 Jan 2024 | 1.8400 | 1.8400 | 1.6400 | 1.6850 | 1.6850 | 566,300 |
16 Jan 2024 | 2.0100 | 2.0300 | 1.7800 | 1.8600 | 1.8600 | 416,700 |
12 Jan 2024 | 2.1000 | 2.1450 | 2.0300 | 2.0500 | 2.0500 | 203,700 |
11 Jan 2024 | 2.1900 | 2.2100 | 2.0100 | 2.0700 | 2.0700 | 807,100 |
10 Jan 2024 | 2.2400 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 376,000 |
09 Jan 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2400 | 2.2400 | 629,600 |
08 Jan 2024 | 2.0900 | 2.3800 | 2.0110 | 2.3700 | 2.3700 | 1,431,700 |
05 Jan 2024 | 2.0900 | 2.1750 | 2.0700 | 2.1300 | 2.1300 | 396,700 |
04 Jan 2024 | 2.1600 | 2.3300 | 2.0300 | 2.1200 | 2.1200 | 928,400 |
03 Jan 2024 | 2.4000 | 2.5360 | 1.9900 | 2.3100 | 2.3100 | 1,635,500 |
02 Jan 2024 | 1.8600 | 2.3600 | 1.8200 | 2.2500 | 2.2500 | 2,854,100 |
29 Dec 2023 | 1.8600 | 1.9100 | 1.7200 | 1.9000 | 1.9000 | 884,900 |
28 Dec 2023 | 1.6100 | 1.8900 | 1.6000 | 1.8300 | 1.8300 | 1,042,800 |
27 Dec 2023 | 1.5900 | 1.6550 | 1.5600 | 1.6100 | 1.6100 | 454,400 |
26 Dec 2023 | 1.5500 | 1.6150 | 1.5200 | 1.5900 | 1.5900 | 371,700 |
22 Dec 2023 | 1.5300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 460,900 |
21 Dec 2023 | 1.5500 | 1.6050 | 1.5200 | 1.5600 | 1.5600 | 466,000 |
20 Dec 2023 | 1.5200 | 1.6500 | 1.4600 | 1.5100 | 1.5100 | 774,200 |
19 Dec 2023 | 1.4300 | 1.5750 | 1.4200 | 1.5600 | 1.5600 | 497,500 |
18 Dec 2023 | 1.4300 | 1.5500 | 1.3610 | 1.4250 | 1.4250 | 683,900 |
15 Dec 2023 | 1.5100 | 1.5700 | 1.3900 | 1.3900 | 1.3900 | 1,133,600 |
14 Dec 2023 | 1.5800 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 523,200 |
13 Dec 2023 | 1.4500 | 1.5400 | 1.3900 | 1.5100 | 1.5100 | 493,700 |
12 Dec 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 166,500 |
11 Dec 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 156,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |