Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.6500 | 1.6700 | 1.4750 | 1.5100 | 1.5100 | 242,900 |
13 Jun 2024 | 1.5700 | 1.7300 | 1.5600 | 1.6900 | 1.6900 | 250,700 |
12 Jun 2024 | 1.7400 | 1.7930 | 1.5000 | 1.5400 | 1.5400 | 249,400 |
11 Jun 2024 | 1.4600 | 2.0100 | 1.4120 | 1.6900 | 1.6900 | 768,100 |
10 Jun 2024 | 1.3600 | 1.5000 | 1.3000 | 1.4900 | 1.4900 | 327,000 |
07 Jun 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 147,300 |
06 Jun 2024 | 1.3700 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 100,700 |
05 Jun 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 123,800 |
04 Jun 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 348,500 |
03 Jun 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 137,300 |
31 May 2024 | 1.3900 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 158,900 |
30 May 2024 | 1.5000 | 1.5240 | 1.3800 | 1.3800 | 1.3800 | 156,600 |
29 May 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4500 | 1.4500 | 196,000 |
28 May 2024 | 1.4400 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 242,100 |
24 May 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 183,300 |
23 May 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 170,300 |
22 May 2024 | 1.5500 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 297,000 |
21 May 2024 | 1.4900 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 100,700 |
20 May 2024 | 1.4700 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 95,700 |
17 May 2024 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 184,000 |
16 May 2024 | 1.5600 | 1.6380 | 1.5000 | 1.5400 | 1.5400 | 129,300 |
15 May 2024 | 1.6300 | 1.6390 | 1.5400 | 1.5700 | 1.5700 | 106,300 |
14 May 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 136,100 |
13 May 2024 | 1.4500 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 174,300 |
10 May 2024 | 1.5900 | 1.5900 | 1.4000 | 1.4500 | 1.4500 | 252,300 |
09 May 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 177,500 |
08 May 2024 | 1.5500 | 1.7200 | 1.5300 | 1.6300 | 1.6300 | 258,500 |
07 May 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 268,500 |
06 May 2024 | 1.6400 | 1.7780 | 1.5800 | 1.6500 | 1.6500 | 319,000 |
03 May 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6400 | 1.6400 | 340,500 |
02 May 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5600 | 1.5600 | 313,100 |
01 May 2024 | 1.4600 | 1.6000 | 1.3800 | 1.5300 | 1.5300 | 954,100 |
30 Apr 2024 | 1.4900 | 1.5800 | 1.3900 | 1.4200 | 1.4200 | 573,300 |
29 Apr 2024 | 1.4900 | 1.5300 | 1.3800 | 1.4800 | 1.4800 | 596,700 |
26 Apr 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 295,800 |
25 Apr 2024 | 1.5300 | 1.5430 | 1.4000 | 1.4300 | 1.4300 | 382,400 |
24 Apr 2024 | 1.6100 | 1.6500 | 1.4700 | 1.5000 | 1.5000 | 471,200 |
23 Apr 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 330,900 |
22 Apr 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 331,200 |
19 Apr 2024 | 1.7900 | 1.8200 | 1.5600 | 1.8000 | 1.8000 | 515,600 |
18 Apr 2024 | 1.8900 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 178,000 |
17 Apr 2024 | 1.8700 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 295,300 |
16 Apr 2024 | 1.8900 | 1.9600 | 1.7500 | 1.8400 | 1.8400 | 690,000 |
15 Apr 2024 | 2.0700 | 2.0800 | 1.8900 | 1.9150 | 1.9150 | 857,100 |
12 Apr 2024 | 2.0800 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 257,600 |
11 Apr 2024 | 2.0500 | 2.1100 | 1.9300 | 2.0800 | 2.0800 | 720,000 |
10 Apr 2024 | 2.0800 | 2.1650 | 1.9750 | 2.0100 | 2.0100 | 1,289,500 |
09 Apr 2024 | 2.1200 | 2.2200 | 2.0500 | 2.1900 | 2.1900 | 396,400 |
08 Apr 2024 | 2.2000 | 2.3100 | 2.0000 | 2.1200 | 2.1200 | 749,700 |
05 Apr 2024 | 2.3400 | 2.3600 | 2.1700 | 2.1900 | 2.1900 | 531,700 |
04 Apr 2024 | 2.4500 | 2.5200 | 2.2760 | 2.3500 | 2.3500 | 466,600 |
03 Apr 2024 | 2.4900 | 2.6000 | 2.3600 | 2.4000 | 2.4000 | 449,700 |
02 Apr 2024 | 2.7200 | 2.7400 | 2.4600 | 2.5000 | 2.5000 | 559,000 |
01 Apr 2024 | 2.8300 | 3.1500 | 2.7500 | 2.7500 | 2.7500 | 1,458,300 |
28 Mar 2024 | 2.4200 | 2.9700 | 2.4000 | 2.8900 | 2.8900 | 962,800 |
27 Mar 2024 | 2.4200 | 2.4800 | 2.2600 | 2.4300 | 2.4300 | 705,200 |
26 Mar 2024 | 2.5200 | 2.6100 | 2.3500 | 2.3900 | 2.3900 | 622,400 |
25 Mar 2024 | 2.6700 | 2.6700 | 2.5000 | 2.5300 | 2.5300 | 480,200 |
22 Mar 2024 | 2.5500 | 2.7100 | 2.4500 | 2.5500 | 2.5500 | 707,200 |
21 Mar 2024 | 2.7900 | 2.8680 | 2.5700 | 2.7300 | 2.7300 | 967,700 |
20 Mar 2024 | 2.7900 | 2.9900 | 2.7200 | 2.7800 | 2.7800 | 1,457,000 |
19 Mar 2024 | 2.5600 | 2.9600 | 2.5000 | 2.5700 | 2.5700 | 1,578,700 |
18 Mar 2024 | 1.9600 | 3.2400 | 1.9600 | 2.5600 | 2.5600 | 13,812,000 |
15 Mar 2024 | 2.8200 | 2.9000 | 1.9000 | 1.9100 | 1.9100 | 3,632,900 |
14 Mar 2024 | 4.6400 | 5.0090 | 2.8000 | 2.9000 | 2.9000 | 6,278,100 |
13 Mar 2024 | 5.8300 | 6.0000 | 5.7100 | 5.8800 | 5.8800 | 41,700 |
12 Mar 2024 | 5.9700 | 6.2100 | 5.8500 | 5.8550 | 5.8550 | 68,100 |
11 Mar 2024 | 6.6000 | 6.6500 | 5.9000 | 5.9350 | 5.9350 | 158,500 |
08 Mar 2024 | 6.7800 | 6.7800 | 6.5100 | 6.5600 | 6.5600 | 46,300 |
07 Mar 2024 | 6.4900 | 6.7100 | 6.2950 | 6.6800 | 6.6800 | 118,100 |
06 Mar 2024 | 6.3300 | 6.7200 | 6.2300 | 6.4000 | 6.4000 | 214,200 |
05 Mar 2024 | 6.3500 | 6.5000 | 6.0500 | 6.2000 | 6.2000 | 137,300 |
04 Mar 2024 | 7.6800 | 7.6800 | 6.0650 | 6.1500 | 6.1500 | 238,900 |
01 Mar 2024 | 6.0800 | 6.3300 | 6.0800 | 6.1500 | 6.1500 | 76,100 |
29 Feb 2024 | 6.5000 | 6.5000 | 6.0900 | 6.2000 | 6.2000 | 43,600 |
28 Feb 2024 | 6.3300 | 6.5670 | 6.3300 | 6.3500 | 6.3500 | 15,300 |
27 Feb 2024 | 6.4000 | 6.5200 | 6.2250 | 6.4300 | 6.4300 | 35,900 |
26 Feb 2024 | 6.4900 | 6.5000 | 6.2000 | 6.3900 | 6.3900 | 37,000 |
23 Feb 2024 | 6.4700 | 6.5000 | 6.3200 | 6.4600 | 6.4600 | 52,100 |
22 Feb 2024 | 6.5400 | 6.6700 | 6.3000 | 6.4200 | 6.4200 | 22,900 |
21 Feb 2024 | 6.8300 | 6.8500 | 6.5300 | 6.5800 | 6.5800 | 40,000 |
20 Feb 2024 | 7.0600 | 7.2600 | 6.5300 | 6.7600 | 6.7600 | 88,100 |
16 Feb 2024 | 6.6900 | 6.9260 | 6.5500 | 6.6000 | 6.6000 | 42,600 |
15 Feb 2024 | 6.5100 | 6.7000 | 6.2920 | 6.7000 | 6.7000 | 34,600 |
14 Feb 2024 | 6.1300 | 6.7500 | 6.1300 | 6.4800 | 6.4800 | 78,700 |
13 Feb 2024 | 6.4300 | 6.6360 | 5.9350 | 6.0000 | 6.0000 | 137,700 |
12 Feb 2024 | 6.6100 | 6.9000 | 6.5650 | 6.6500 | 6.6500 | 71,400 |
09 Feb 2024 | 6.1300 | 6.7800 | 5.8700 | 6.6100 | 6.6100 | 38,200 |
08 Feb 2024 | 6.0800 | 6.1920 | 5.9400 | 6.0900 | 6.0900 | 18,800 |
07 Feb 2024 | 5.7700 | 6.2150 | 5.7700 | 5.9800 | 5.9800 | 29,100 |
06 Feb 2024 | 5.4800 | 5.9430 | 5.4800 | 5.7000 | 5.7000 | 15,500 |
05 Feb 2024 | 5.5200 | 5.7000 | 5.4310 | 5.5200 | 5.5200 | 41,700 |
02 Feb 2024 | 5.6200 | 6.0000 | 5.2400 | 5.6500 | 5.6500 | 33,700 |
01 Feb 2024 | 5.9800 | 6.0100 | 5.5700 | 5.7450 | 5.7450 | 69,800 |
31 Jan 2024 | 6.7000 | 6.7300 | 5.7900 | 5.8700 | 5.8700 | 34,200 |
30 Jan 2024 | 6.4400 | 6.8600 | 6.4010 | 6.6600 | 6.6600 | 48,700 |
29 Jan 2024 | 6.2100 | 6.5200 | 6.1000 | 6.4500 | 6.4500 | 40,300 |
26 Jan 2024 | 6.2700 | 6.4800 | 6.1300 | 6.1600 | 6.1600 | 25,100 |
25 Jan 2024 | 6.1600 | 6.2700 | 5.9800 | 6.2000 | 6.2000 | 23,900 |
24 Jan 2024 | 6.0100 | 6.1100 | 5.8600 | 6.0200 | 6.0200 | 24,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |