Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.4800 | 1.6300 | 1.4800 | 1.6000 | 1.6000 | 60,400 |
25 Apr 2024 | 1.5300 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 33,400 |
24 Apr 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 21,000 |
23 Apr 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 73,700 |
22 Apr 2024 | 1.4600 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 55,700 |
19 Apr 2024 | 1.4200 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 21,800 |
18 Apr 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 35,000 |
17 Apr 2024 | 1.4400 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 54,400 |
16 Apr 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 48,100 |
15 Apr 2024 | 1.5600 | 1.5800 | 1.4000 | 1.4300 | 1.4300 | 132,500 |
12 Apr 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 54,900 |
11 Apr 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 56,400 |
10 Apr 2024 | 1.6600 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 90,200 |
09 Apr 2024 | 1.5500 | 1.6600 | 1.5400 | 1.6500 | 1.6500 | 80,900 |
08 Apr 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 35,800 |
05 Apr 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 45,700 |
04 Apr 2024 | 1.6800 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 76,900 |
03 Apr 2024 | 1.5900 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 96,900 |
02 Apr 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 79,700 |
01 Apr 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 28,700 |
28 Mar 2024 | 1.5700 | 1.7100 | 1.5600 | 1.6500 | 1.6500 | 99,700 |
27 Mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 54,400 |
26 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 98,700 |
25 Mar 2024 | 1.5600 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 84,100 |
22 Mar 2024 | 1.5800 | 1.7400 | 1.5000 | 1.5800 | 1.5800 | 226,300 |
21 Mar 2024 | 1.7400 | 1.7800 | 1.6200 | 1.6600 | 1.6600 | 108,600 |
20 Mar 2024 | 1.6700 | 1.7800 | 1.6300 | 1.7500 | 1.7500 | 131,200 |
19 Mar 2024 | 1.7900 | 1.8100 | 1.6500 | 1.6900 | 1.6900 | 128,600 |
18 Mar 2024 | 1.8300 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 215,300 |
15 Mar 2024 | 1.8200 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 24,100 |
14 Mar 2024 | 1.9200 | 1.9200 | 1.7700 | 1.8200 | 1.8200 | 60,900 |
13 Mar 2024 | 1.8500 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 34,600 |
12 Mar 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 27,300 |
11 Mar 2024 | 1.7400 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 97,400 |
08 Mar 2024 | 1.8200 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 114,000 |
07 Mar 2024 | 1.8000 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 28,300 |
06 Mar 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 60,500 |
05 Mar 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8300 | 1.8300 | 171,200 |
04 Mar 2024 | 1.8200 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 43,400 |
01 Mar 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 58,800 |
29 Feb 2024 | 1.8300 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 46,300 |
28 Feb 2024 | 1.8500 | 1.9900 | 1.7700 | 1.8000 | 1.8000 | 66,900 |
27 Feb 2024 | 1.9300 | 1.9500 | 1.8400 | 1.8500 | 1.8500 | 70,600 |
26 Feb 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 25,800 |
23 Feb 2024 | 1.9200 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 25,500 |
22 Feb 2024 | 1.9200 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 34,300 |
21 Feb 2024 | 1.9900 | 2.0600 | 1.9000 | 1.9300 | 1.9300 | 38,000 |
20 Feb 2024 | 1.9400 | 2.0700 | 1.9400 | 1.9500 | 1.9500 | 37,300 |
16 Feb 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 50,700 |
15 Feb 2024 | 1.9900 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 30,900 |
14 Feb 2024 | 2.0600 | 2.1200 | 1.9200 | 1.9400 | 1.9400 | 102,800 |
13 Feb 2024 | 1.9900 | 2.0500 | 1.8400 | 1.9800 | 1.9800 | 103,600 |
12 Feb 2024 | 1.8000 | 2.1100 | 1.8000 | 2.0200 | 2.0200 | 120,200 |
09 Feb 2024 | 1.8500 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 210,800 |
08 Feb 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 25,400 |
07 Feb 2024 | 1.9100 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 16,800 |
06 Feb 2024 | 1.9200 | 1.9900 | 1.8500 | 1.9200 | 1.9200 | 43,700 |
05 Feb 2024 | 2.0200 | 2.0200 | 1.8500 | 1.8500 | 1.8500 | 81,500 |
02 Feb 2024 | 2.0000 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 24,500 |
01 Feb 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 61,900 |
31 Jan 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 29,400 |
30 Jan 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 16,100 |
29 Jan 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 36,600 |
26 Jan 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 19,600 |
25 Jan 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 56,200 |
24 Jan 2024 | 2.0800 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 22,400 |
23 Jan 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 37,400 |
22 Jan 2024 | 2.1100 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 25,100 |
19 Jan 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 39,900 |
18 Jan 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 47,700 |
17 Jan 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1100 | 2.1100 | 86,800 |
16 Jan 2024 | 2.4200 | 2.4300 | 2.1700 | 2.1900 | 2.1900 | 132,000 |
12 Jan 2024 | 2.3800 | 2.5500 | 2.3800 | 2.4100 | 2.4100 | 96,800 |
11 Jan 2024 | 2.6200 | 2.6200 | 2.3800 | 2.4000 | 2.4000 | 60,900 |
10 Jan 2024 | 2.4400 | 2.6300 | 2.4400 | 2.5900 | 2.5900 | 97,600 |
09 Jan 2024 | 2.3300 | 2.4700 | 2.2900 | 2.4500 | 2.4500 | 112,500 |
08 Jan 2024 | 2.3000 | 2.4000 | 2.2300 | 2.3700 | 2.3700 | 114,700 |
05 Jan 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 47,800 |
04 Jan 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 44,200 |
03 Jan 2024 | 2.2000 | 2.3800 | 2.1600 | 2.3200 | 2.3200 | 94,300 |
02 Jan 2024 | 2.3100 | 2.3600 | 2.2300 | 2.2600 | 2.2600 | 67,300 |
29 Dec 2023 | 2.3500 | 2.4300 | 2.2900 | 2.3100 | 2.3100 | 110,300 |
28 Dec 2023 | 2.3200 | 2.4100 | 2.2400 | 2.3500 | 2.3500 | 51,400 |
27 Dec 2023 | 2.4200 | 2.4500 | 2.2500 | 2.2900 | 2.2900 | 113,500 |
26 Dec 2023 | 2.4300 | 2.4300 | 2.3300 | 2.4200 | 2.4200 | 66,100 |
22 Dec 2023 | 2.3300 | 2.4700 | 2.3000 | 2.4300 | 2.4300 | 140,400 |
21 Dec 2023 | 2.1400 | 2.3400 | 1.9900 | 2.3000 | 2.3000 | 297,200 |
20 Dec 2023 | 1.9400 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 107,800 |
19 Dec 2023 | 1.9900 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 129,100 |
18 Dec 2023 | 1.9200 | 2.0900 | 1.8600 | 2.0000 | 2.0000 | 176,000 |
15 Dec 2023 | 1.9700 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 232,200 |
14 Dec 2023 | 2.0700 | 2.1700 | 1.9800 | 1.9900 | 1.9900 | 235,800 |
13 Dec 2023 | 2.1500 | 2.1500 | 2.0400 | 2.1100 | 2.1100 | 84,400 |
12 Dec 2023 | 2.1500 | 2.1700 | 2.0800 | 2.1100 | 2.1100 | 40,700 |
11 Dec 2023 | 2.1600 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 24,300 |
08 Dec 2023 | 2.1600 | 2.2900 | 2.1000 | 2.2100 | 2.2100 | 56,700 |
07 Dec 2023 | 2.2000 | 2.2100 | 2.1100 | 2.1900 | 2.1900 | 24,700 |
06 Dec 2023 | 2.1300 | 2.1900 | 2.0700 | 2.1600 | 2.1600 | 68,900 |
05 Dec 2023 | 2.1800 | 2.2300 | 2.0400 | 2.0700 | 2.0700 | 81,300 |
04 Dec 2023 | 2.3800 | 2.4200 | 2.2100 | 2.2400 | 2.2400 | 119,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |