Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.9000 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 49,600 |
30 Apr 2024 | 1.8300 | 2.0100 | 1.8300 | 1.9100 | 1.9100 | 337,900 |
29 Apr 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 69,600 |
26 Apr 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 17,700 |
25 Apr 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 49,000 |
24 Apr 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 108,000 |
23 Apr 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 68,200 |
22 Apr 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 153,000 |
19 Apr 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8700 | 1.8700 | 259,000 |
18 Apr 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 144,100 |
17 Apr 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 105,400 |
16 Apr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 129,100 |
15 Apr 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 81,000 |
12 Apr 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 43,600 |
11 Apr 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 18,600 |
10 Apr 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 73,800 |
09 Apr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 50,700 |
08 Apr 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 49,200 |
05 Apr 2024 | 1.8800 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 100,800 |
04 Apr 2024 | 1.8100 | 1.9900 | 1.8100 | 1.9200 | 1.9200 | 114,900 |
03 Apr 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 21,500 |
02 Apr 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 52,900 |
01 Apr 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 29,300 |
28 Mar 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 124,900 |
27 Mar 2024 | 1.9600 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 355,300 |
26 Mar 2024 | 1.9900 | 2.1800 | 1.9100 | 1.9500 | 1.9500 | 557,100 |
25 Mar 2024 | 1.9500 | 2.1700 | 1.9500 | 1.9900 | 1.9900 | 684,200 |
22 Mar 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 128,100 |
21 Mar 2024 | 1.9300 | 2.0800 | 1.8200 | 1.8300 | 1.8300 | 246,200 |
20 Mar 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 55,200 |
19 Mar 2024 | 1.7600 | 1.9800 | 1.7400 | 1.9200 | 1.9200 | 270,800 |
18 Mar 2024 | 1.8300 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 61,000 |
15 Mar 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 38,400 |
14 Mar 2024 | 1.9600 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 74,700 |
13 Mar 2024 | 1.9700 | 2.0200 | 1.9000 | 1.9600 | 1.9600 | 103,000 |
12 Mar 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 148,800 |
11 Mar 2024 | 2.0300 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 122,600 |
08 Mar 2024 | 1.8400 | 2.0700 | 1.8200 | 2.0100 | 2.0100 | 344,300 |
07 Mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 24,500 |
06 Mar 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8500 | 1.8500 | 171,600 |
05 Mar 2024 | 2.0100 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 282,900 |
04 Mar 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 82,800 |
01 Mar 2024 | 2.1100 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 338,100 |
29 Feb 2024 | 2.2000 | 2.2200 | 2.1000 | 2.1100 | 2.1100 | 428,800 |
28 Feb 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 167,800 |
27 Feb 2024 | 2.2300 | 2.3300 | 2.1900 | 2.2900 | 2.2900 | 408,800 |
26 Feb 2024 | 2.6800 | 2.7400 | 2.1700 | 2.2300 | 2.2300 | 1,031,000 |
23 Feb 2024 | 2.7900 | 3.0500 | 2.6000 | 2.6800 | 2.6800 | 1,287,000 |
22 Feb 2024 | 2.5600 | 3.1800 | 2.5600 | 2.7500 | 2.7500 | 1,884,300 |
21 Feb 2024 | 2.2900 | 2.5400 | 2.2900 | 2.5100 | 2.5100 | 723,800 |
20 Feb 2024 | 2.1600 | 2.4600 | 2.1500 | 2.2600 | 2.2600 | 589,000 |
19 Feb 2024 | 2.1200 | 2.2200 | 2.0300 | 2.1500 | 2.1500 | 453,800 |
16 Feb 2024 | 2.1400 | 2.2100 | 2.0600 | 2.1200 | 2.1200 | 152,600 |
15 Feb 2024 | 2.1600 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 180,300 |
14 Feb 2024 | 2.0400 | 2.2400 | 2.0400 | 2.1200 | 2.1200 | 201,400 |
09 Feb 2024 | 2.0200 | 2.1700 | 1.8900 | 2.0400 | 2.0400 | 555,100 |
08 Feb 2024 | 1.7500 | 2.3700 | 1.7000 | 2.0200 | 2.0200 | 1,098,600 |
07 Feb 2024 | 1.5700 | 1.8300 | 1.5400 | 1.7200 | 1.7200 | 623,000 |
06 Feb 2024 | 1.4900 | 1.5900 | 1.4800 | 1.5700 | 1.5700 | 88,700 |
05 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 22,900 |
02 Feb 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 27,100 |
01 Feb 2024 | 1.5200 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 49,000 |
31 Jan 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 66,200 |
30 Jan 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 28,300 |
29 Jan 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 45,000 |
26 Jan 2024 | 1.5800 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 183,400 |
25 Jan 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 8,900 |
24 Jan 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 49,900 |
23 Jan 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 11,600 |
22 Jan 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 16,800 |
19 Jan 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 12,500 |
18 Jan 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 20,400 |
17 Jan 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 7,500 |
16 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 32,000 |
15 Jan 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 26,100 |
12 Jan 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 11,400 |
11 Jan 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 18,200 |
10 Jan 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 32,100 |
09 Jan 2024 | 1.6200 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 32,400 |
08 Jan 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 16,000 |
05 Jan 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 6,300 |
04 Jan 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 13,400 |
03 Jan 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 11,300 |
02 Jan 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 26,600 |
28 Dec 2023 | 1.6600 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 101,100 |
27 Dec 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 18,700 |
26 Dec 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 36,400 |
22 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 16,500 |
21 Dec 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 23,900 |
20 Dec 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 25,600 |
19 Dec 2023 | 1.6800 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 19,600 |
18 Dec 2023 | 1.6500 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 34,300 |
15 Dec 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 9,800 |
14 Dec 2023 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 27,200 |
13 Dec 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 8,800 |
12 Dec 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 49,400 |
11 Dec 2023 | 1.6500 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 32,900 |
08 Dec 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 36,900 |
07 Dec 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 23,300 |
06 Dec 2023 | 1.6800 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 88,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |