Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2.0200 | 2.0200 | 1.9340 | 1.9600 | 1.9600 | 50,500 |
17 May 2024 | 1.9500 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 182,100 |
16 May 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 32,200 |
15 May 2024 | 2.0400 | 2.0400 | 1.9300 | 1.9600 | 1.9600 | 41,100 |
14 May 2024 | 1.8710 | 2.0300 | 1.8710 | 1.9600 | 1.9600 | 106,800 |
13 May 2024 | 1.8950 | 1.9900 | 1.8200 | 1.9400 | 1.9400 | 32,000 |
10 May 2024 | 1.7620 | 2.1000 | 1.7500 | 1.9300 | 1.9300 | 560,500 |
09 May 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 16,900 |
08 May 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7900 | 1.7900 | 34,200 |
07 May 2024 | 1.7900 | 1.9400 | 1.7500 | 1.8900 | 1.8900 | 184,600 |
06 May 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 31,000 |
03 May 2024 | 1.8000 | 1.8800 | 1.7800 | 1.8500 | 1.8500 | 55,400 |
02 May 2024 | 1.7100 | 1.8800 | 1.7100 | 1.7800 | 1.7800 | 132,800 |
01 May 2024 | 1.7500 | 1.8200 | 1.6600 | 1.7400 | 1.7400 | 60,500 |
30 Apr 2024 | 1.7500 | 1.7800 | 1.6890 | 1.7500 | 1.7500 | 59,800 |
29 Apr 2024 | 1.6000 | 1.8200 | 1.6000 | 1.7100 | 1.7100 | 379,100 |
26 Apr 2024 | 1.5500 | 2.1800 | 1.4000 | 1.6800 | 1.6800 | 5,199,700 |
25 Apr 2024 | 1.4800 | 1.5600 | 1.4300 | 1.5400 | 1.5400 | 73,600 |
24 Apr 2024 | 1.6300 | 1.6300 | 1.3800 | 1.5000 | 1.5000 | 210,900 |
23 Apr 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 54,900 |
22 Apr 2024 | 1.6450 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 240,000 |
19 Apr 2024 | 1.6300 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 107,900 |
18 Apr 2024 | 1.8750 | 1.8750 | 1.5800 | 1.6600 | 1.6600 | 458,900 |
17 Apr 2024 | 1.9100 | 2.0100 | 1.7900 | 1.8600 | 1.8600 | 242,400 |
16 Apr 2024 | 1.9800 | 2.0300 | 1.8500 | 1.9100 | 1.9100 | 328,600 |
15 Apr 2024 | 1.7500 | 2.0000 | 1.7500 | 1.8800 | 1.8800 | 233,300 |
12 Apr 2024 | 1.6900 | 2.0300 | 1.6760 | 1.8000 | 1.8000 | 634,300 |
11 Apr 2024 | 1.7100 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 137,600 |
10 Apr 2024 | 1.7600 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 123,100 |
09 Apr 2024 | 1.5500 | 1.9500 | 1.5500 | 1.8300 | 1.8300 | 1,160,700 |
08 Apr 2024 | 1.9300 | 1.9700 | 1.4700 | 1.5300 | 1.5300 | 520,500 |
05 Apr 2024 | 1.7350 | 2.2290 | 1.7000 | 1.9300 | 1.9300 | 1,197,100 |
04 Apr 2024 | 1.7000 | 1.7600 | 1.6600 | 1.7100 | 1.7100 | 52,600 |
03 Apr 2024 | 1.7000 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 37,700 |
02 Apr 2024 | 1.7400 | 1.7890 | 1.6500 | 1.7000 | 1.7000 | 87,800 |
01 Apr 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 64,700 |
28 Mar 2024 | 1.7510 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 50,900 |
27 Mar 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 31,700 |
26 Mar 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 54,800 |
25 Mar 2024 | 1.7200 | 1.8900 | 1.6900 | 1.8300 | 1.8300 | 245,300 |
22 Mar 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 56,400 |
21 Mar 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 58,700 |
20 Mar 2024 | 1.6800 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 68,500 |
19 Mar 2024 | 1.6300 | 1.7500 | 1.6300 | 1.6800 | 1.6800 | 103,200 |
18 Mar 2024 | 1.6300 | 1.7200 | 1.5900 | 1.6800 | 1.6800 | 233,300 |
15 Mar 2024 | 1.6400 | 1.8100 | 1.5500 | 1.5500 | 1.5500 | 686,700 |
14 Mar 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 45,300 |
13 Mar 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 83,200 |
12 Mar 2024 | 1.6720 | 1.6900 | 1.5750 | 1.6400 | 1.6400 | 115,200 |
11 Mar 2024 | 1.8300 | 1.8300 | 1.6200 | 1.6800 | 1.6800 | 66,800 |
08 Mar 2024 | 1.6470 | 1.7800 | 1.6200 | 1.7400 | 1.7400 | 217,100 |
07 Mar 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 67,200 |
06 Mar 2024 | 1.6200 | 1.6800 | 1.6140 | 1.6800 | 1.6800 | 115,400 |
05 Mar 2024 | 1.6690 | 1.6690 | 1.5400 | 1.6000 | 1.6000 | 164,000 |
04 Mar 2024 | 1.7100 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 84,600 |
01 Mar 2024 | 1.6700 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 151,600 |
29 Feb 2024 | 1.5300 | 1.8100 | 1.4600 | 1.7200 | 1.7200 | 690,500 |
28 Feb 2024 | 1.5700 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 251,300 |
27 Feb 2024 | 1.8300 | 1.8400 | 1.5500 | 1.6000 | 1.6000 | 621,300 |
26 Feb 2024 | 1.7500 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 90,400 |
23 Feb 2024 | 1.7600 | 1.7900 | 1.6500 | 1.7500 | 1.7500 | 362,600 |
22 Feb 2024 | 1.8100 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 233,200 |
21 Feb 2024 | 1.9700 | 2.0100 | 1.7500 | 1.8000 | 1.8000 | 446,400 |
20 Feb 2024 | 1.9900 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 399,700 |
16 Feb 2024 | 1.9000 | 2.0100 | 1.8500 | 1.9700 | 1.9700 | 396,300 |
15 Feb 2024 | 1.9100 | 1.9500 | 1.7800 | 1.8400 | 1.8400 | 293,700 |
14 Feb 2024 | 1.9300 | 2.1200 | 1.8200 | 1.9500 | 1.9500 | 1,191,900 |
13 Feb 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 133,500 |
12 Feb 2024 | 1.9200 | 2.1900 | 1.9000 | 1.9800 | 1.9800 | 305,600 |
09 Feb 2024 | 1.9100 | 1.9500 | 1.8100 | 1.9200 | 1.9200 | 202,100 |
08 Feb 2024 | 1.8900 | 2.0300 | 1.8200 | 1.9500 | 1.9500 | 442,500 |
07 Feb 2024 | 1.7800 | 1.9400 | 1.7200 | 1.8800 | 1.8800 | 1,060,700 |
06 Feb 2024 | 1.7500 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 91,900 |
05 Feb 2024 | 1.5700 | 1.7290 | 1.5400 | 1.6700 | 1.6700 | 244,500 |
02 Feb 2024 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 286,100 |
01 Feb 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 141,100 |
31 Jan 2024 | 1.8100 | 1.8100 | 1.5700 | 1.5800 | 1.5800 | 353,200 |
30 Jan 2024 | 1.7700 | 1.7850 | 1.7000 | 1.7200 | 1.7200 | 201,600 |
29 Jan 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 133,400 |
26 Jan 2024 | 1.7900 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 150,100 |
25 Jan 2024 | 1.8600 | 1.9100 | 1.6910 | 1.8300 | 1.8300 | 325,300 |
24 Jan 2024 | 1.9000 | 1.9650 | 1.8700 | 1.9100 | 1.9100 | 398,500 |
23 Jan 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8900 | 1.8900 | 231,300 |
22 Jan 2024 | 1.8500 | 1.9700 | 1.8200 | 1.8400 | 1.8400 | 325,400 |
19 Jan 2024 | 1.8900 | 1.9400 | 1.8200 | 1.8900 | 1.8900 | 288,900 |
18 Jan 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 182,800 |
17 Jan 2024 | 2.0400 | 2.0700 | 1.8900 | 1.9600 | 1.9600 | 371,500 |
16 Jan 2024 | 2.1600 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 380,200 |
12 Jan 2024 | 2.2600 | 2.2600 | 2.1500 | 2.1900 | 2.1900 | 441,000 |
11 Jan 2024 | 2.2400 | 2.2830 | 2.1700 | 2.2000 | 2.2000 | 547,900 |
10 Jan 2024 | 2.3500 | 2.4500 | 2.1900 | 2.2300 | 2.2300 | 769,200 |
09 Jan 2024 | 2.4200 | 2.9300 | 2.3200 | 2.3600 | 2.3600 | 1,978,400 |
08 Jan 2024 | 2.2800 | 2.4600 | 2.2340 | 2.4600 | 2.4600 | 775,400 |
05 Jan 2024 | 2.9400 | 2.9900 | 2.1400 | 2.1900 | 2.1900 | 2,335,100 |
04 Jan 2024 | 2.5000 | 3.8200 | 2.4900 | 2.9000 | 2.9000 | 4,390,200 |
03 Jan 2024 | 2.6800 | 2.8100 | 2.4200 | 2.5400 | 2.5400 | 1,461,400 |
02 Jan 2024 | 2.9100 | 2.9100 | 2.6600 | 2.6600 | 2.6600 | 662,600 |
29 Dec 2023 | 2.9000 | 2.9950 | 2.7500 | 2.9400 | 2.9400 | 1,193,400 |
28 Dec 2023 | 2.9600 | 3.0900 | 2.6000 | 2.7600 | 2.7600 | 1,353,600 |
27 Dec 2023 | 3.5400 | 3.7500 | 2.9800 | 3.0400 | 3.0400 | 2,526,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |