Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.0300 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 295,300 |
25 Apr 2024 | 1.8800 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 149,000 |
24 Apr 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 149,300 |
23 Apr 2024 | 1.8200 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 188,200 |
22 Apr 2024 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 520,300 |
19 Apr 2024 | 1.9900 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 302,900 |
18 Apr 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 239,100 |
17 Apr 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 318,000 |
16 Apr 2024 | 1.8100 | 1.9500 | 1.7600 | 1.9400 | 1.9400 | 299,500 |
15 Apr 2024 | 1.8500 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 297,700 |
12 Apr 2024 | 1.9700 | 2.0200 | 1.7700 | 1.8400 | 1.8400 | 761,000 |
11 Apr 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 364,400 |
10 Apr 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 414,200 |
09 Apr 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.9900 | 795,400 |
08 Apr 2024 | 1.7700 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 470,200 |
05 Apr 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 551,600 |
04 Apr 2024 | 1.6800 | 1.8600 | 1.5800 | 1.7200 | 1.7200 | 596,300 |
03 Apr 2024 | 1.6000 | 1.7500 | 1.4200 | 1.6700 | 1.6700 | 1,059,300 |
02 Apr 2024 | 1.4900 | 1.7000 | 1.4600 | 1.5900 | 1.5900 | 923,400 |
01 Apr 2024 | 1.3700 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 771,400 |
28 Mar 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 267,300 |
27 Mar 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
26 Mar 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 234,800 |
25 Mar 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 265,900 |
22 Mar 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 443,100 |
21 Mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 407,000 |
20 Mar 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0900 | 1.0900 | 302,700 |
19 Mar 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 350,200 |
18 Mar 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 162,700 |
15 Mar 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 898,100 |
14 Mar 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 159,700 |
13 Mar 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 697,700 |
12 Mar 2024 | 0.9700 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 773,400 |
11 Mar 2024 | 1.0700 | 1.1200 | 0.9400 | 0.9400 | 0.9400 | 906,000 |
08 Mar 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 239,700 |
07 Mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 179,400 |
06 Mar 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 305,100 |
05 Mar 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 186,900 |
04 Mar 2024 | 1.0600 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 387,500 |
01 Mar 2024 | 0.9400 | 1.0400 | 0.8800 | 1.0300 | 1.0300 | 574,700 |
29 Feb 2024 | 0.9600 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 546,900 |
28 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 67,500 |
27 Feb 2024 | 0.9700 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 157,400 |
26 Feb 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 219,100 |
23 Feb 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 174,700 |
22 Feb 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 287,400 |
21 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 197,000 |
20 Feb 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 390,600 |
16 Feb 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 155,700 |
15 Feb 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 211,800 |
14 Feb 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 187,000 |
13 Feb 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | 1.0900 | 680,400 |
12 Feb 2024 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 105,900 |
09 Feb 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 183,300 |
08 Feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 119,300 |
07 Feb 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 149,800 |
06 Feb 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 204,600 |
05 Feb 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 271,600 |
02 Feb 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 305,400 |
01 Feb 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 122,500 |
31 Jan 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 183,300 |
30 Jan 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 351,800 |
29 Jan 2024 | 1.3500 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 632,100 |
26 Jan 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 178,900 |
25 Jan 2024 | 1.4100 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 181,500 |
24 Jan 2024 | 1.5100 | 1.5100 | 1.3700 | 1.4000 | 1.4000 | 271,200 |
23 Jan 2024 | 1.4800 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 116,200 |
22 Jan 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 335,700 |
19 Jan 2024 | 1.5400 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 122,600 |
18 Jan 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 75,400 |
17 Jan 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 256,700 |
16 Jan 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 269,800 |
12 Jan 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 140,200 |
11 Jan 2024 | 1.6200 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 136,300 |
10 Jan 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 141,600 |
09 Jan 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 124,200 |
08 Jan 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 181,200 |
05 Jan 2024 | 1.7100 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 93,000 |
04 Jan 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 200,100 |
03 Jan 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 350,400 |
02 Jan 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 261,800 |
29 Dec 2023 | 1.9400 | 2.0000 | 1.8700 | 1.9100 | 1.9100 | 191,300 |
28 Dec 2023 | 2.1000 | 2.1000 | 1.9300 | 1.9700 | 1.9700 | 235,100 |
27 Dec 2023 | 2.0800 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 204,500 |
26 Dec 2023 | 2.0300 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 150,500 |
22 Dec 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 182,900 |
21 Dec 2023 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 109,100 |
20 Dec 2023 | 2.0000 | 2.0100 | 1.8900 | 1.9100 | 1.9100 | 148,100 |
19 Dec 2023 | 1.9600 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 170,200 |
18 Dec 2023 | 1.9600 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 537,500 |
15 Dec 2023 | 1.9000 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 309,400 |
14 Dec 2023 | 1.9800 | 2.0100 | 1.8100 | 1.8700 | 1.8700 | 417,700 |
13 Dec 2023 | 1.6300 | 1.9400 | 1.6300 | 1.8800 | 1.8800 | 444,700 |
12 Dec 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 145,700 |
11 Dec 2023 | 1.7100 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 355,100 |
08 Dec 2023 | 1.7600 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 86,300 |
07 Dec 2023 | 1.7600 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 175,200 |
06 Dec 2023 | 1.8400 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 140,900 |
05 Dec 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 67,800 |
04 Dec 2023 | 1.8700 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 240,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |