Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 120,600 |
30 Apr 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 36,000 |
29 Apr 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 143,800 |
26 Apr 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 146,300 |
25 Apr 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 27,700 |
24 Apr 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 6,000 |
23 Apr 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 110,700 |
22 Apr 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 125,600 |
19 Apr 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 4,400 |
18 Apr 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 37,600 |
17 Apr 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 14,900 |
16 Apr 2024 | 2.0300 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 76,000 |
15 Apr 2024 | 2.0200 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 97,100 |
12 Apr 2024 | 2.0600 | 2.1500 | 2.0300 | 2.0400 | 2.0400 | 111,500 |
11 Apr 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 26,900 |
10 Apr 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0000 | 2.0000 | 37,000 |
09 Apr 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 71,300 |
08 Apr 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 42,700 |
05 Apr 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 199,900 |
04 Apr 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 32,000 |
03 Apr 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 15,200 |
02 Apr 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 4,500 |
01 Apr 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 113,600 |
28 Mar 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 78,700 |
27 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 65,700 |
26 Mar 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 41,000 |
25 Mar 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 1,500 |
22 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 5,700 |
21 Mar 2024 | 1.8300 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 124,500 |
20 Mar 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 72,900 |
19 Mar 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 39,300 |
18 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 11,800 |
15 Mar 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 19,100 |
14 Mar 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 23,200 |
13 Mar 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 79,000 |
12 Mar 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 134,500 |
11 Mar 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 33,000 |
08 Mar 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 139,200 |
07 Mar 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 63,000 |
06 Mar 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 150,900 |
05 Mar 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 21,100 |
04 Mar 2024 | 1.6300 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 67,200 |
01 Mar 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 68,200 |
29 Feb 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 52,100 |
28 Feb 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 67,100 |
27 Feb 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 51,500 |
26 Feb 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 37,400 |
23 Feb 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 50,600 |
22 Feb 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 69,800 |
21 Feb 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 23,500 |
20 Feb 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 31,700 |
16 Feb 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 123,900 |
15 Feb 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 35,900 |
14 Feb 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 38,100 |
13 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 93,000 |
12 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 207,500 |
09 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 7,800 |
08 Feb 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 7,500 |
07 Feb 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 17,200 |
06 Feb 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 600 |
05 Feb 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 89,600 |
02 Feb 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 48,000 |
01 Feb 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 18,000 |
31 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 49,300 |
30 Jan 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 16,000 |
29 Jan 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 14,800 |
26 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 4,900 |
25 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 36,800 |
24 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 83,300 |
23 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 28,300 |
22 Jan 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 20,000 |
19 Jan 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 19,600 |
18 Jan 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 19,400 |
17 Jan 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 510,100 |
16 Jan 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 207,400 |
15 Jan 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 400 |
12 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 147,100 |
11 Jan 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 26,800 |
10 Jan 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 3,500 |
09 Jan 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 3,300 |
08 Jan 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 19,200 |
05 Jan 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 1,900 |
04 Jan 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 8,900 |
03 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 34,600 |
02 Jan 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 30,800 |
29 Dec 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 92,100 |
28 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 11,900 |
27 Dec 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 26,700 |
22 Dec 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 8,700 |
21 Dec 2023 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 16,900 |
20 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,500 |
19 Dec 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 11,200 |
18 Dec 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 3,900 |
15 Dec 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 4,600 |
14 Dec 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 26,300 |
13 Dec 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 38,500 |
12 Dec 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 53,900 |
11 Dec 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 45,300 |
08 Dec 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 50,700 |
07 Dec 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |