Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 97,627 |
04 Jun 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 292,800 |
03 Jun 2024 | 1.8300 | 1.8970 | 1.7900 | 1.8100 | 1.8100 | 147,400 |
31 May 2024 | 1.7400 | 1.8100 | 1.7150 | 1.8000 | 1.8000 | 184,200 |
30 May 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7350 | 1.7350 | 67,300 |
29 May 2024 | 1.8200 | 1.8900 | 1.6900 | 1.7600 | 1.7600 | 353,900 |
28 May 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 91,100 |
24 May 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 265,500 |
23 May 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 210,600 |
22 May 2024 | 1.8600 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 126,000 |
21 May 2024 | 1.8600 | 1.8800 | 1.8350 | 1.8500 | 1.8500 | 52,700 |
20 May 2024 | 1.9000 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 89,900 |
17 May 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 92,200 |
16 May 2024 | 1.8500 | 1.9200 | 1.8400 | 1.9150 | 1.9150 | 72,000 |
15 May 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 84,000 |
14 May 2024 | 1.8800 | 1.9400 | 1.8100 | 1.8800 | 1.8800 | 182,800 |
13 May 2024 | 1.8300 | 1.9800 | 1.8100 | 1.8700 | 1.8700 | 229,200 |
10 May 2024 | 1.8800 | 1.9000 | 1.7100 | 1.7800 | 1.7800 | 200,200 |
09 May 2024 | 1.8400 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 155,600 |
08 May 2024 | 2.1100 | 2.1100 | 1.7000 | 1.8400 | 1.8400 | 472,300 |
07 May 2024 | 2.0100 | 2.1300 | 1.9400 | 2.1100 | 2.1100 | 129,400 |
06 May 2024 | 2.1300 | 2.1300 | 1.9600 | 2.0000 | 2.0000 | 167,100 |
03 May 2024 | 2.0600 | 2.1300 | 2.0200 | 2.1200 | 2.1200 | 95,600 |
02 May 2024 | 2.0000 | 2.0600 | 1.9300 | 2.0200 | 2.0200 | 150,600 |
01 May 2024 | 1.9300 | 1.9800 | 1.8850 | 1.9400 | 1.9400 | 186,300 |
30 Apr 2024 | 1.8500 | 1.9400 | 1.8100 | 1.9200 | 1.9200 | 96,400 |
29 Apr 2024 | 1.7900 | 2.0300 | 1.7900 | 1.8600 | 1.8600 | 418,300 |
26 Apr 2024 | 1.6700 | 1.7600 | 1.6600 | 1.7500 | 1.7500 | 147,800 |
25 Apr 2024 | 1.7500 | 1.7500 | 1.6630 | 1.6800 | 1.6800 | 167,000 |
24 Apr 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 110,300 |
23 Apr 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 84,000 |
22 Apr 2024 | 1.8300 | 1.9100 | 1.7800 | 1.9000 | 1.9000 | 175,100 |
19 Apr 2024 | 1.7800 | 1.8550 | 1.7800 | 1.8400 | 1.8400 | 137,800 |
18 Apr 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 150,100 |
17 Apr 2024 | 1.7900 | 1.8300 | 1.7450 | 1.8200 | 1.8200 | 201,100 |
16 Apr 2024 | 1.8800 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 123,600 |
15 Apr 2024 | 1.9600 | 1.9600 | 1.8750 | 1.9000 | 1.9000 | 166,000 |
12 Apr 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 142,400 |
11 Apr 2024 | 1.9800 | 2.0700 | 1.9650 | 1.9900 | 1.9900 | 185,800 |
10 Apr 2024 | 2.0800 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 382,400 |
09 Apr 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 112,700 |
08 Apr 2024 | 2.1000 | 2.2500 | 2.0600 | 2.1500 | 2.1500 | 315,600 |
05 Apr 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 133,900 |
04 Apr 2024 | 2.2000 | 2.2050 | 2.1430 | 2.1700 | 2.1700 | 178,700 |
03 Apr 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 284,600 |
02 Apr 2024 | 2.2900 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 339,100 |
01 Apr 2024 | 2.3200 | 2.3700 | 2.2700 | 2.3100 | 2.3100 | 218,900 |
28 Mar 2024 | 2.3800 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 349,200 |
27 Mar 2024 | 2.2200 | 2.3850 | 2.1900 | 2.3700 | 2.3700 | 280,700 |
26 Mar 2024 | 2.1800 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 230,600 |
25 Mar 2024 | 2.1800 | 2.2250 | 2.1400 | 2.1700 | 2.1700 | 253,200 |
22 Mar 2024 | 2.1400 | 2.2100 | 2.0800 | 2.1800 | 2.1800 | 259,500 |
21 Mar 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 220,300 |
20 Mar 2024 | 2.1000 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 199,600 |
19 Mar 2024 | 2.1200 | 2.1790 | 2.1000 | 2.1300 | 2.1300 | 241,800 |
18 Mar 2024 | 2.1600 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 183,600 |
15 Mar 2024 | 2.0300 | 2.2400 | 2.0300 | 2.1700 | 2.1700 | 507,100 |
14 Mar 2024 | 2.0800 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 325,600 |
13 Mar 2024 | 1.9500 | 2.1700 | 1.9200 | 2.1600 | 2.1600 | 401,900 |
12 Mar 2024 | 2.1500 | 2.1600 | 1.8900 | 1.9400 | 1.9400 | 552,000 |
11 Mar 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 311,000 |
08 Mar 2024 | 2.2400 | 2.3050 | 2.1200 | 2.1400 | 2.1400 | 358,100 |
07 Mar 2024 | 2.1700 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 285,500 |
06 Mar 2024 | 2.1200 | 2.2200 | 2.0800 | 2.1800 | 2.1800 | 626,500 |
05 Mar 2024 | 2.3600 | 2.4000 | 2.0610 | 2.1100 | 2.1100 | 969,300 |
04 Mar 2024 | 2.0900 | 2.4700 | 1.9200 | 2.4350 | 2.4350 | 3,894,100 |
01 Mar 2024 | 1.9800 | 2.0230 | 1.9000 | 1.9200 | 1.9200 | 2,544,500 |
29 Feb 2024 | 2.1000 | 2.1090 | 1.9700 | 1.9700 | 1.9700 | 275,700 |
28 Feb 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 95,000 |
27 Feb 2024 | 1.9900 | 2.1400 | 1.9800 | 2.0700 | 2.0700 | 237,700 |
26 Feb 2024 | 1.9000 | 1.9900 | 1.8920 | 1.9800 | 1.9800 | 236,400 |
23 Feb 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 245,300 |
22 Feb 2024 | 1.8700 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 100,700 |
21 Feb 2024 | 1.9300 | 1.9700 | 1.8600 | 1.8700 | 1.8700 | 147,600 |
20 Feb 2024 | 1.8800 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 178,400 |
16 Feb 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 184,100 |
15 Feb 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 210,200 |
14 Feb 2024 | 1.8000 | 1.9310 | 1.8000 | 1.9000 | 1.9000 | 204,200 |
13 Feb 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 271,800 |
12 Feb 2024 | 1.8800 | 1.9500 | 1.8710 | 1.9000 | 1.9000 | 338,100 |
09 Feb 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 299,400 |
08 Feb 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 198,700 |
07 Feb 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 75,500 |
06 Feb 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 149,000 |
05 Feb 2024 | 1.7400 | 1.7450 | 1.6600 | 1.7000 | 1.7000 | 196,400 |
02 Feb 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 179,100 |
01 Feb 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 194,800 |
31 Jan 2024 | 1.7800 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 541,800 |
30 Jan 2024 | 1.7300 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | 188,400 |
29 Jan 2024 | 1.7000 | 1.7400 | 1.6350 | 1.7300 | 1.7300 | 229,300 |
26 Jan 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 150,300 |
25 Jan 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 194,300 |
24 Jan 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 202,100 |
23 Jan 2024 | 1.6800 | 1.7600 | 1.6700 | 1.7400 | 1.7400 | 379,700 |
22 Jan 2024 | 1.6700 | 1.7010 | 1.6550 | 1.6800 | 1.6800 | 165,700 |
19 Jan 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 279,200 |
18 Jan 2024 | 1.5700 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 550,400 |
17 Jan 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 392,800 |
16 Jan 2024 | 1.7200 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 425,600 |
12 Jan 2024 | 1.7300 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 260,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |