Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 16,300 |
25 Apr 2024 | 1.6200 | 1.6700 | 1.5200 | 1.6700 | 1.6700 | 5,300 |
24 Apr 2024 | 1.6100 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 8,400 |
23 Apr 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 17,200 |
22 Apr 2024 | 1.6300 | 1.7500 | 1.5400 | 1.6600 | 1.6600 | 199,200 |
19 Apr 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 24,600 |
18 Apr 2024 | 1.7400 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 7,200 |
17 Apr 2024 | 1.8000 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 27,800 |
16 Apr 2024 | 1.7400 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 7,100 |
15 Apr 2024 | 1.8200 | 1.9300 | 1.7300 | 1.7400 | 1.7400 | 12,500 |
12 Apr 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 24,400 |
11 Apr 2024 | 1.8500 | 1.9100 | 1.7800 | 1.8700 | 1.8700 | 41,500 |
10 Apr 2024 | 1.8100 | 1.8800 | 1.7300 | 1.8800 | 1.8800 | 12,800 |
09 Apr 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 4,400 |
08 Apr 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 5,000 |
05 Apr 2024 | 1.9400 | 1.9700 | 1.8300 | 1.8800 | 1.8800 | 25,000 |
04 Apr 2024 | 1.8700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 19,900 |
03 Apr 2024 | 1.8500 | 2.0900 | 1.8500 | 1.8900 | 1.8900 | 43,500 |
02 Apr 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 8,400 |
01 Apr 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 15,000 |
28 Mar 2024 | 1.8100 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 41,400 |
27 Mar 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 17,600 |
26 Mar 2024 | 1.9700 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 24,300 |
25 Mar 2024 | 1.8500 | 1.9600 | 1.8200 | 1.9200 | 1.9200 | 32,000 |
22 Mar 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 5,300 |
21 Mar 2024 | 1.8300 | 1.9200 | 1.8200 | 1.8200 | 1.8200 | 14,300 |
20 Mar 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 12,900 |
19 Mar 2024 | 1.7800 | 1.8900 | 1.7100 | 1.8500 | 1.8500 | 65,100 |
18 Mar 2024 | 1.7500 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 23,500 |
15 Mar 2024 | 1.6300 | 1.8300 | 1.6300 | 1.7300 | 1.7300 | 56,200 |
14 Mar 2024 | 1.8500 | 1.8500 | 1.6300 | 1.6400 | 1.6400 | 45,800 |
13 Mar 2024 | 1.8000 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 10,500 |
12 Mar 2024 | 1.7200 | 1.8800 | 1.6200 | 1.7700 | 1.7700 | 44,300 |
11 Mar 2024 | 1.7400 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 49,900 |
08 Mar 2024 | 1.7500 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 25,900 |
07 Mar 2024 | 1.8800 | 1.9500 | 1.6300 | 1.7300 | 1.7300 | 179,700 |
06 Mar 2024 | 2.0700 | 2.2600 | 1.9200 | 1.9400 | 1.9400 | 71,100 |
05 Mar 2024 | 2.0700 | 2.2500 | 2.0400 | 2.1800 | 2.1800 | 62,800 |
04 Mar 2024 | 2.0200 | 2.1800 | 1.9900 | 2.1300 | 2.1300 | 80,100 |
01 Mar 2024 | 2.0100 | 2.0100 | 1.9300 | 1.9900 | 1.9900 | 17,700 |
29 Feb 2024 | 1.9300 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 12,700 |
28 Feb 2024 | 1.9600 | 2.0300 | 1.9200 | 1.9300 | 1.9300 | 10,300 |
27 Feb 2024 | 1.8300 | 1.9900 | 1.8300 | 1.9400 | 1.9400 | 35,500 |
26 Feb 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 12,600 |
23 Feb 2024 | 1.8900 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 36,300 |
22 Feb 2024 | 1.9900 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 36,000 |
21 Feb 2024 | 2.0100 | 2.1100 | 1.9600 | 2.0300 | 2.0300 | 26,000 |
20 Feb 2024 | 2.0000 | 2.0500 | 1.9100 | 2.0100 | 2.0100 | 14,500 |
16 Feb 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 5,000 |
15 Feb 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 20,100 |
14 Feb 2024 | 1.8700 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 12,000 |
13 Feb 2024 | 1.8600 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 23,600 |
12 Feb 2024 | 2.0100 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 25,600 |
09 Feb 2024 | 1.9900 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 27,000 |
08 Feb 2024 | 1.9200 | 2.1000 | 1.9200 | 2.0100 | 2.0100 | 10,500 |
07 Feb 2024 | 2.1400 | 2.1400 | 1.9400 | 1.9400 | 1.9400 | 40,200 |
06 Feb 2024 | 1.8900 | 2.1500 | 1.8500 | 2.1000 | 2.1000 | 30,500 |
05 Feb 2024 | 1.9700 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 35,900 |
02 Feb 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 15,000 |
01 Feb 2024 | 2.0100 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 13,700 |
31 Jan 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 3,300 |
30 Jan 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 10,400 |
29 Jan 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 9,200 |
26 Jan 2024 | 1.9300 | 2.0700 | 1.9300 | 2.0600 | 2.0600 | 25,700 |
25 Jan 2024 | 2.1000 | 2.1200 | 1.9100 | 1.9100 | 1.9100 | 40,300 |
24 Jan 2024 | 2.1400 | 2.1900 | 2.0700 | 2.1400 | 2.1400 | 27,800 |
23 Jan 2024 | 2.2300 | 2.3100 | 2.1600 | 2.1800 | 2.1800 | 18,400 |
22 Jan 2024 | 2.1500 | 2.3500 | 2.1100 | 2.2300 | 2.2300 | 85,500 |
19 Jan 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 26,900 |
18 Jan 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 18,500 |
17 Jan 2024 | 2.1100 | 2.1400 | 1.9800 | 1.9800 | 1.9800 | 18,400 |
16 Jan 2024 | 2.0100 | 2.1700 | 2.0100 | 2.0700 | 2.0700 | 33,700 |
12 Jan 2024 | 2.0800 | 2.1900 | 1.9800 | 2.0700 | 2.0700 | 46,200 |
11 Jan 2024 | 2.0500 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 47,800 |
10 Jan 2024 | 1.9200 | 2.1500 | 1.9200 | 2.0800 | 2.0800 | 72,600 |
09 Jan 2024 | 1.9100 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 60,200 |
08 Jan 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 14,800 |
05 Jan 2024 | 1.8000 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 33,400 |
04 Jan 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 16,800 |
03 Jan 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 14,200 |
02 Jan 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 37,100 |
29 Dec 2023 | 1.8500 | 1.8700 | 1.7200 | 1.7500 | 1.7500 | 73,700 |
28 Dec 2023 | 1.6100 | 1.8400 | 1.6100 | 1.7000 | 1.7000 | 99,700 |
27 Dec 2023 | 1.8500 | 1.9500 | 1.7700 | 1.8400 | 1.8400 | 58,800 |
26 Dec 2023 | 1.9100 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 34,000 |
22 Dec 2023 | 1.8900 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 18,100 |
21 Dec 2023 | 1.9000 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 16,300 |
20 Dec 2023 | 1.9700 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 39,100 |
19 Dec 2023 | 1.8300 | 1.9000 | 1.8200 | 1.8800 | 1.8800 | 18,800 |
18 Dec 2023 | 1.9200 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 80,300 |
15 Dec 2023 | 2.1500 | 2.1500 | 1.9100 | 1.9100 | 1.9100 | 68,300 |
14 Dec 2023 | 2.1200 | 2.1800 | 2.0300 | 2.1500 | 2.1500 | 43,000 |
13 Dec 2023 | 2.1900 | 2.2000 | 2.0400 | 2.1600 | 2.1600 | 18,200 |
12 Dec 2023 | 2.2000 | 2.2600 | 2.1000 | 2.1400 | 2.1400 | 66,200 |
11 Dec 2023 | 2.0400 | 2.2700 | 2.0300 | 2.1000 | 2.1000 | 57,900 |
08 Dec 2023 | 2.2800 | 2.3000 | 2.1200 | 2.1200 | 2.1200 | 44,600 |
07 Dec 2023 | 2.0200 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 82,100 |
06 Dec 2023 | 1.8700 | 2.0000 | 1.8500 | 1.9700 | 1.9700 | 39,600 |
05 Dec 2023 | 2.0300 | 2.0300 | 1.7900 | 1.9000 | 1.9000 | 144,500 |
04 Dec 2023 | 1.7900 | 2.0100 | 1.7900 | 1.9800 | 1.9800 | 80,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |