Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.6500 | 1.6600 | 1.6450 | 1.6600 | 1.6600 | 4,958 |
29 Apr 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 21,100 |
26 Apr 2024 | 1.6600 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 15,300 |
25 Apr 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 20,000 |
24 Apr 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 6,100 |
23 Apr 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 16,200 |
22 Apr 2024 | 1.7700 | 1.7700 | 1.6700 | 1.6800 | 1.6800 | 7,600 |
19 Apr 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 2,900 |
18 Apr 2024 | 1.7700 | 1.8300 | 1.5300 | 1.6600 | 1.6600 | 52,200 |
17 Apr 2024 | 1.7300 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 2,800 |
16 Apr 2024 | 1.7600 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 18,500 |
15 Apr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 9,700 |
12 Apr 2024 | 1.7500 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 4,700 |
11 Apr 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 19,900 |
10 Apr 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 5,500 |
09 Apr 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 13,800 |
08 Apr 2024 | 1.8100 | 1.8900 | 1.7700 | 1.7900 | 1.7900 | 8,900 |
05 Apr 2024 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 8,900 |
04 Apr 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 10,300 |
03 Apr 2024 | 1.8200 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 2,300 |
02 Apr 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 5,800 |
01 Apr 2024 | 1.7900 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 22,200 |
28 Mar 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 4,300 |
27 Mar 2024 | 1.7700 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 14,200 |
26 Mar 2024 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 9,200 |
25 Mar 2024 | 1.8800 | 1.8800 | 1.7400 | 1.7500 | 1.7500 | 15,100 |
22 Mar 2024 | 1.8900 | 1.9000 | 1.7300 | 1.8200 | 1.8200 | 9,300 |
21 Mar 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 6,400 |
20 Mar 2024 | 1.8200 | 1.9000 | 1.7600 | 1.7900 | 1.7900 | 11,100 |
19 Mar 2024 | 1.8200 | 1.9400 | 1.7700 | 1.8100 | 1.8100 | 14,900 |
18 Mar 2024 | 1.9400 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 26,700 |
15 Mar 2024 | 1.8000 | 1.9200 | 1.7400 | 1.9200 | 1.9200 | 82,300 |
14 Mar 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 11,400 |
13 Mar 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 7,100 |
12 Mar 2024 | 1.8100 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 5,200 |
11 Mar 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 11,600 |
08 Mar 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 2,700 |
07 Mar 2024 | 1.7400 | 1.8600 | 1.7400 | 1.8100 | 1.8100 | 22,000 |
06 Mar 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 7,500 |
05 Mar 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 1,400 |
04 Mar 2024 | 1.9000 | 1.9100 | 1.7800 | 1.8200 | 1.8200 | 5,100 |
01 Mar 2024 | 1.8700 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 42,600 |
29 Feb 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 11,000 |
28 Feb 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 27,600 |
27 Feb 2024 | 1.8100 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 18,600 |
26 Feb 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 5,900 |
23 Feb 2024 | 1.8600 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 15,900 |
22 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 10,100 |
21 Feb 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 9,000 |
20 Feb 2024 | 2.0400 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 14,800 |
16 Feb 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 12,300 |
15 Feb 2024 | 1.9900 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 38,600 |
14 Feb 2024 | 1.9100 | 2.0100 | 1.8600 | 2.0100 | 2.0100 | 47,300 |
13 Feb 2024 | 1.8900 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 14,400 |
12 Feb 2024 | 1.9000 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 31,000 |
09 Feb 2024 | 1.7700 | 1.9400 | 1.7700 | 1.9100 | 1.9100 | 35,600 |
08 Feb 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 5,500 |
07 Feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 39,800 |
06 Feb 2024 | 1.8700 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 19,800 |
05 Feb 2024 | 1.9300 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 22,700 |
02 Feb 2024 | 1.9600 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 14,800 |
01 Feb 2024 | 2.0000 | 2.0400 | 1.8600 | 1.9200 | 1.9200 | 23,400 |
31 Jan 2024 | 1.9700 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 26,800 |
30 Jan 2024 | 1.8700 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 8,100 |
29 Jan 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 6,400 |
26 Jan 2024 | 2.0700 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 18,400 |
25 Jan 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 4,400 |
24 Jan 2024 | 1.9200 | 2.0300 | 1.9200 | 1.9600 | 1.9600 | 1,600 |
23 Jan 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 17,300 |
22 Jan 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 3,800 |
19 Jan 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 3,400 |
18 Jan 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 8,500 |
17 Jan 2024 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 13,900 |
16 Jan 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 1,700 |
12 Jan 2024 | 1.9500 | 2.1200 | 1.9400 | 2.0000 | 2.0000 | 13,200 |
11 Jan 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 2,700 |
10 Jan 2024 | 2.0300 | 2.0700 | 1.9600 | 1.9600 | 1.9600 | 14,600 |
09 Jan 2024 | 1.9800 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 28,400 |
08 Jan 2024 | 2.0100 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 16,700 |
05 Jan 2024 | 2.0800 | 2.0800 | 1.8600 | 1.9600 | 1.9600 | 25,600 |
04 Jan 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 5,200 |
03 Jan 2024 | 1.9800 | 2.1500 | 1.9600 | 2.0600 | 2.0600 | 21,600 |
02 Jan 2024 | 1.9700 | 2.0500 | 1.9200 | 2.0500 | 2.0500 | 18,700 |
29 Dec 2023 | 1.9000 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 126,000 |
28 Dec 2023 | 1.9100 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 71,400 |
27 Dec 2023 | 1.9200 | 1.9600 | 1.8200 | 1.8800 | 1.8800 | 82,200 |
26 Dec 2023 | 1.9700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 26,700 |
22 Dec 2023 | 1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 13,200 |
21 Dec 2023 | 1.8400 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 24,700 |
20 Dec 2023 | 1.8800 | 1.9600 | 1.8000 | 1.8600 | 1.8600 | 28,700 |
19 Dec 2023 | 1.8800 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 7,000 |
18 Dec 2023 | 1.9300 | 1.9900 | 1.7800 | 1.8300 | 1.8300 | 44,400 |
15 Dec 2023 | 1.8500 | 1.9700 | 1.8200 | 1.9400 | 1.9400 | 93,100 |
14 Dec 2023 | 1.7900 | 1.9700 | 1.7900 | 1.8700 | 1.8700 | 28,600 |
13 Dec 2023 | 1.7300 | 1.9000 | 1.7000 | 1.8200 | 1.8200 | 69,000 |
12 Dec 2023 | 1.8400 | 1.8900 | 1.7200 | 1.7500 | 1.7500 | 31,600 |
11 Dec 2023 | 1.8200 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 36,600 |
08 Dec 2023 | 1.9100 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 41,000 |
07 Dec 2023 | 1.9500 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 9,600 |
06 Dec 2023 | 2.0600 | 2.0600 | 1.8900 | 1.8900 | 1.8900 | 14,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |