Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.9900 | 2.0043 | 1.9401 | 1.9550 | 1.9550 | 70,858 |
22 May 2024 | 2.1000 | 2.1200 | 1.9500 | 1.9800 | 1.9800 | 900,200 |
21 May 2024 | 2.1980 | 2.1980 | 2.0800 | 2.1200 | 2.1200 | 1,114,900 |
20 May 2024 | 2.1800 | 2.2200 | 2.1050 | 2.1600 | 2.1600 | 1,190,000 |
17 May 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 892,500 |
16 May 2024 | 2.1200 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 890,700 |
15 May 2024 | 2.0900 | 2.2100 | 2.0000 | 2.1600 | 2.1600 | 1,525,300 |
14 May 2024 | 1.9400 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 1,475,300 |
13 May 2024 | 2.0300 | 2.1450 | 1.9650 | 2.0300 | 2.0300 | 1,154,400 |
10 May 2024 | 1.9800 | 2.1800 | 1.9000 | 1.9700 | 1.9700 | 3,072,100 |
09 May 2024 | 1.8600 | 1.9700 | 1.8400 | 1.9600 | 1.9600 | 2,601,800 |
08 May 2024 | 1.7800 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 582,000 |
07 May 2024 | 1.8100 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 486,000 |
06 May 2024 | 1.8400 | 1.8750 | 1.8100 | 1.8200 | 1.8200 | 297,200 |
03 May 2024 | 1.8000 | 1.8700 | 1.7850 | 1.8250 | 1.8250 | 753,400 |
02 May 2024 | 1.7300 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 516,200 |
01 May 2024 | 1.7100 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 752,700 |
30 Apr 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 392,000 |
29 Apr 2024 | 1.7500 | 1.8050 | 1.7300 | 1.7500 | 1.7500 | 267,600 |
26 Apr 2024 | 1.6900 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 506,300 |
25 Apr 2024 | 1.6200 | 1.7100 | 1.5650 | 1.6800 | 1.6800 | 882,500 |
24 Apr 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 428,800 |
23 Apr 2024 | 1.6500 | 1.7500 | 1.6350 | 1.6800 | 1.6800 | 560,200 |
22 Apr 2024 | 1.6100 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 538,300 |
19 Apr 2024 | 1.5200 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 2,439,600 |
18 Apr 2024 | 1.5200 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 752,200 |
17 Apr 2024 | 1.6200 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 1,004,100 |
16 Apr 2024 | 1.5700 | 1.6270 | 1.5600 | 1.5800 | 1.5800 | 763,300 |
15 Apr 2024 | 1.7000 | 1.7250 | 1.5900 | 1.6000 | 1.6000 | 739,900 |
12 Apr 2024 | 1.6800 | 1.7000 | 1.6250 | 1.6700 | 1.6700 | 554,500 |
11 Apr 2024 | 1.6800 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 417,300 |
10 Apr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 835,900 |
09 Apr 2024 | 1.6900 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 672,700 |
08 Apr 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 753,400 |
05 Apr 2024 | 1.8400 | 1.8550 | 1.7700 | 1.7700 | 1.7700 | 453,900 |
04 Apr 2024 | 1.8500 | 1.9700 | 1.8150 | 1.8400 | 1.8400 | 1,783,900 |
03 Apr 2024 | 1.6300 | 1.8500 | 1.5800 | 1.8400 | 1.8400 | 1,787,200 |
02 Apr 2024 | 1.5200 | 1.6450 | 1.4500 | 1.6400 | 1.6400 | 1,881,600 |
01 Apr 2024 | 1.6200 | 1.6200 | 1.5210 | 1.5400 | 1.5400 | 839,400 |
28 Mar 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 754,200 |
27 Mar 2024 | 1.5000 | 1.5850 | 1.5000 | 1.5800 | 1.5800 | 750,300 |
26 Mar 2024 | 1.5500 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 972,800 |
25 Mar 2024 | 1.5400 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 1,268,500 |
22 Mar 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5400 | 1.5400 | 1,424,900 |
21 Mar 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 1,205,800 |
20 Mar 2024 | 1.5800 | 1.7400 | 1.5600 | 1.7100 | 1.7100 | 1,346,200 |
19 Mar 2024 | 1.5500 | 1.6500 | 1.5100 | 1.6200 | 1.6200 | 1,599,800 |
18 Mar 2024 | 1.5900 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 1,590,900 |
15 Mar 2024 | 1.6400 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 6,440,000 |
14 Mar 2024 | 1.8000 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 2,762,800 |
13 Mar 2024 | 1.9700 | 2.0100 | 1.7500 | 1.7850 | 1.7850 | 5,377,000 |
12 Mar 2024 | 2.1300 | 2.3400 | 2.0900 | 2.2100 | 2.2100 | 3,577,400 |
11 Mar 2024 | 2.0200 | 2.1400 | 1.9400 | 2.1000 | 2.1000 | 2,390,900 |
08 Mar 2024 | 2.0000 | 2.0990 | 1.9600 | 2.0300 | 2.0300 | 1,503,600 |
07 Mar 2024 | 1.8900 | 2.0400 | 1.8100 | 1.9500 | 1.9500 | 1,554,300 |
06 Mar 2024 | 1.7300 | 1.9100 | 1.7200 | 1.8400 | 1.8400 | 2,030,600 |
05 Mar 2024 | 1.9000 | 1.9600 | 1.7100 | 1.7600 | 1.7600 | 1,880,200 |
04 Mar 2024 | 2.1900 | 2.2400 | 1.9500 | 1.9600 | 1.9600 | 1,475,500 |
01 Mar 2024 | 2.1200 | 2.2300 | 2.0500 | 2.1700 | 2.1700 | 1,361,600 |
29 Feb 2024 | 2.0400 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 1,228,300 |
28 Feb 2024 | 2.0500 | 2.0650 | 1.9800 | 1.9900 | 1.9900 | 956,200 |
27 Feb 2024 | 2.0800 | 2.1700 | 2.0600 | 2.0700 | 2.0700 | 894,400 |
26 Feb 2024 | 1.9700 | 2.1100 | 1.9210 | 2.0800 | 2.0800 | 1,401,200 |
23 Feb 2024 | 2.1000 | 2.1800 | 1.8850 | 1.9600 | 1.9600 | 1,529,800 |
22 Feb 2024 | 1.9100 | 2.2300 | 1.8900 | 2.1200 | 2.1200 | 2,025,900 |
21 Feb 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 1,284,600 |
20 Feb 2024 | 1.9200 | 1.9850 | 1.8400 | 1.9400 | 1.9400 | 1,228,600 |
16 Feb 2024 | 1.9500 | 2.0650 | 1.8900 | 2.0000 | 2.0000 | 1,318,400 |
15 Feb 2024 | 1.8100 | 2.0100 | 1.8100 | 1.9600 | 1.9600 | 1,849,900 |
14 Feb 2024 | 1.7800 | 1.8750 | 1.7400 | 1.8100 | 1.8100 | 893,800 |
13 Feb 2024 | 1.8100 | 1.8250 | 1.7200 | 1.7200 | 1.7200 | 1,178,000 |
12 Feb 2024 | 1.6700 | 1.9200 | 1.6500 | 1.8400 | 1.8400 | 2,145,000 |
09 Feb 2024 | 1.5800 | 1.6900 | 1.5700 | 1.6700 | 1.6700 | 630,700 |
08 Feb 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 651,900 |
07 Feb 2024 | 1.5700 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 735,900 |
06 Feb 2024 | 1.5000 | 1.5700 | 1.4950 | 1.5500 | 1.5500 | 502,000 |
05 Feb 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 831,000 |
02 Feb 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 537,300 |
01 Feb 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 757,000 |
31 Jan 2024 | 1.7100 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 1,027,100 |
30 Jan 2024 | 1.8200 | 1.8400 | 1.7310 | 1.7500 | 1.7500 | 632,900 |
29 Jan 2024 | 1.7350 | 1.8650 | 1.7100 | 1.8300 | 1.8300 | 697,600 |
26 Jan 2024 | 1.6900 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 1,063,700 |
25 Jan 2024 | 1.6100 | 1.7450 | 1.5900 | 1.7100 | 1.7100 | 2,730,500 |
24 Jan 2024 | 2.0000 | 2.0080 | 1.8950 | 1.9200 | 1.9200 | 645,000 |
23 Jan 2024 | 1.9200 | 2.0400 | 1.9010 | 1.9400 | 1.9400 | 1,504,000 |
22 Jan 2024 | 1.7400 | 1.9100 | 1.7400 | 1.9000 | 1.9000 | 1,391,400 |
19 Jan 2024 | 1.6400 | 1.7450 | 1.5750 | 1.7300 | 1.7300 | 2,629,000 |
18 Jan 2024 | 1.6500 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 825,000 |
17 Jan 2024 | 1.6900 | 1.7000 | 1.5600 | 1.6400 | 1.6400 | 1,283,000 |
16 Jan 2024 | 1.7700 | 1.8550 | 1.7100 | 1.7200 | 1.7200 | 856,000 |
12 Jan 2024 | 1.7000 | 1.9790 | 1.6400 | 1.7500 | 1.7500 | 1,885,000 |
11 Jan 2024 | 1.8100 | 1.8100 | 1.6700 | 1.7300 | 1.7300 | 763,500 |
10 Jan 2024 | 1.6700 | 1.8250 | 1.6450 | 1.7900 | 1.7900 | 1,087,200 |
09 Jan 2024 | 1.7400 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 893,900 |
08 Jan 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 505,200 |
05 Jan 2024 | 1.7700 | 1.8700 | 1.7400 | 1.7900 | 1.7900 | 1,137,100 |
04 Jan 2024 | 1.8400 | 1.8600 | 1.7650 | 1.7700 | 1.7700 | 628,700 |
03 Jan 2024 | 1.8500 | 1.9550 | 1.8100 | 1.8300 | 1.8300 | 878,600 |
02 Jan 2024 | 1.9600 | 2.0900 | 1.8700 | 1.8900 | 1.8900 | 1,280,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |