Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 32,700 |
24 Apr 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 75,300 |
23 Apr 2024 | 1.4900 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 94,300 |
22 Apr 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 88,300 |
19 Apr 2024 | 1.5200 | 1.5800 | 1.4600 | 1.5800 | 1.5800 | 86,800 |
18 Apr 2024 | 1.4800 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 246,400 |
17 Apr 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 118,500 |
16 Apr 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 51,800 |
15 Apr 2024 | 1.6200 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 105,000 |
12 Apr 2024 | 1.6500 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 50,900 |
11 Apr 2024 | 1.6200 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 40,100 |
10 Apr 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 45,100 |
09 Apr 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 119,000 |
08 Apr 2024 | 1.5700 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 206,200 |
05 Apr 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 76,100 |
04 Apr 2024 | 1.5900 | 1.6600 | 1.5600 | 1.6200 | 1.6200 | 68,400 |
03 Apr 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 66,600 |
02 Apr 2024 | 1.6100 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 66,800 |
01 Apr 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 56,000 |
28 Mar 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 116,100 |
27 Mar 2024 | 1.5900 | 1.6700 | 1.5600 | 1.6100 | 1.6100 | 92,700 |
26 Mar 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 35,900 |
25 Mar 2024 | 1.6300 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 105,100 |
22 Mar 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 218,800 |
21 Mar 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 88,600 |
20 Mar 2024 | 1.5400 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 128,700 |
19 Mar 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 96,100 |
18 Mar 2024 | 1.6300 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 134,700 |
15 Mar 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 137,400 |
14 Mar 2024 | 1.6200 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 167,700 |
13 Mar 2024 | 1.6700 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 157,000 |
12 Mar 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 464,500 |
11 Mar 2024 | 1.7100 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 194,100 |
08 Mar 2024 | 1.7200 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 300,800 |
07 Mar 2024 | 1.7300 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 82,800 |
06 Mar 2024 | 1.7200 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 102,300 |
05 Mar 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 156,400 |
04 Mar 2024 | 1.9500 | 1.9600 | 1.7100 | 1.7100 | 1.7100 | 159,200 |
01 Mar 2024 | 1.8800 | 1.9800 | 1.8000 | 1.9600 | 1.9600 | 197,700 |
29 Feb 2024 | 1.7300 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 144,400 |
28 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 37,400 |
27 Feb 2024 | 1.5500 | 1.7000 | 1.5400 | 1.7000 | 1.7000 | 109,200 |
26 Feb 2024 | 1.5900 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 129,600 |
23 Feb 2024 | 1.6100 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 87,700 |
22 Feb 2024 | 1.6200 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 103,300 |
21 Feb 2024 | 1.6700 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 95,400 |
20 Feb 2024 | 1.7200 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 115,200 |
16 Feb 2024 | 1.7800 | 1.8300 | 1.7200 | 1.7200 | 1.7200 | 90,100 |
15 Feb 2024 | 1.8800 | 1.9200 | 1.7600 | 1.7900 | 1.7900 | 95,000 |
14 Feb 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 87,900 |
13 Feb 2024 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | 1.8200 | 74,500 |
12 Feb 2024 | 1.8700 | 2.0800 | 1.8300 | 2.0100 | 2.0100 | 114,400 |
09 Feb 2024 | 1.9600 | 1.9700 | 1.8800 | 1.9600 | 1.9600 | 69,600 |
08 Feb 2024 | 1.9800 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 53,500 |
07 Feb 2024 | 2.1700 | 2.2000 | 1.9800 | 2.0200 | 2.0200 | 158,400 |
06 Feb 2024 | 1.9000 | 2.2100 | 1.9000 | 2.1100 | 2.1100 | 245,700 |
05 Feb 2024 | 1.8700 | 1.9800 | 1.8100 | 1.9200 | 1.9200 | 183,400 |
02 Feb 2024 | 1.7800 | 1.8800 | 1.7400 | 1.8800 | 1.8800 | 88,500 |
01 Feb 2024 | 1.8600 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | 49,300 |
31 Jan 2024 | 1.7200 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 323,800 |
30 Jan 2024 | 1.8900 | 1.8900 | 1.7200 | 1.7300 | 1.7300 | 111,900 |
29 Jan 2024 | 1.6800 | 1.9000 | 1.6800 | 1.9000 | 1.9000 | 98,200 |
26 Jan 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 63,500 |
25 Jan 2024 | 1.6600 | 1.7600 | 1.6200 | 1.7200 | 1.7200 | 229,800 |
24 Jan 2024 | 1.8900 | 1.8900 | 1.6900 | 1.6900 | 1.6900 | 233,400 |
23 Jan 2024 | 1.9600 | 1.9600 | 1.7700 | 1.8600 | 1.8600 | 111,800 |
22 Jan 2024 | 1.6000 | 1.8700 | 1.5900 | 1.8500 | 1.8500 | 506,800 |
19 Jan 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 403,600 |
18 Jan 2024 | 1.8100 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 190,300 |
17 Jan 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 125,200 |
16 Jan 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 206,600 |
15 Jan 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 85,100 |
12 Jan 2024 | 2.1400 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | 119,900 |
11 Jan 2024 | 2.3300 | 2.3300 | 2.1000 | 2.1000 | 2.1000 | 191,700 |
10 Jan 2024 | 2.4700 | 2.4700 | 2.3000 | 2.3500 | 2.3500 | 69,400 |
09 Jan 2024 | 2.4700 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 126,700 |
08 Jan 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5300 | 2.5300 | 89,700 |
05 Jan 2024 | 2.5900 | 2.6400 | 2.5200 | 2.6300 | 2.6300 | 93,300 |
04 Jan 2024 | 2.5800 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 91,500 |
03 Jan 2024 | 2.6600 | 2.6600 | 2.5100 | 2.6000 | 2.6000 | 111,200 |
02 Jan 2024 | 2.6500 | 2.8400 | 2.6200 | 2.6400 | 2.6400 | 166,700 |
29 Dec 2023 | 2.9000 | 2.9100 | 2.6400 | 2.6400 | 2.6400 | 137,700 |
28 Dec 2023 | 2.9000 | 2.9800 | 2.8300 | 2.9200 | 2.9200 | 111,900 |
27 Dec 2023 | 3.0000 | 3.0800 | 2.8800 | 2.9300 | 2.9300 | 280,700 |
22 Dec 2023 | 2.7800 | 2.8800 | 2.7800 | 2.8200 | 2.8200 | 85,300 |
21 Dec 2023 | 2.5900 | 2.7700 | 2.5900 | 2.7300 | 2.7300 | 210,500 |
20 Dec 2023 | 2.6100 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 100,800 |
19 Dec 2023 | 2.5200 | 2.7000 | 2.5200 | 2.6900 | 2.6900 | 252,700 |
18 Dec 2023 | 2.6400 | 2.6500 | 2.4500 | 2.4900 | 2.4900 | 146,700 |
15 Dec 2023 | 2.6400 | 2.7300 | 2.6000 | 2.6600 | 2.6600 | 105,000 |
14 Dec 2023 | 2.4100 | 2.6300 | 2.4100 | 2.5800 | 2.5800 | 232,400 |
13 Dec 2023 | 2.3000 | 2.4400 | 2.2600 | 2.4400 | 2.4400 | 288,700 |
12 Dec 2023 | 2.6100 | 2.6100 | 2.3900 | 2.4100 | 2.4100 | 167,500 |
11 Dec 2023 | 2.7000 | 2.7500 | 2.5700 | 2.6300 | 2.6300 | 135,200 |
08 Dec 2023 | 2.7100 | 2.8500 | 2.7100 | 2.8500 | 2.8500 | 116,000 |
07 Dec 2023 | 2.8000 | 2.8300 | 2.7300 | 2.7600 | 2.7600 | 50,000 |
06 Dec 2023 | 2.7400 | 2.9100 | 2.7300 | 2.8200 | 2.8200 | 91,200 |
05 Dec 2023 | 2.9000 | 2.9000 | 2.6600 | 2.7200 | 2.7200 | 174,500 |
04 Dec 2023 | 3.0000 | 3.0000 | 2.8300 | 2.8600 | 2.8600 | 157,000 |
01 Dec 2023 | 3.0000 | 3.0800 | 2.8500 | 3.0100 | 3.0100 | 97,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |