Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1.6800 | 1.6800 | 1.5400 | 1.5800 | 1.5800 | 71,600 |
21 May 2024 | 1.7600 | 1.8500 | 1.6400 | 1.7100 | 1.7100 | 265,300 |
20 May 2024 | 1.7700 | 1.7950 | 1.6100 | 1.7400 | 1.7400 | 92,300 |
17 May 2024 | 1.6200 | 1.8000 | 1.5800 | 1.7800 | 1.7800 | 169,500 |
16 May 2024 | 1.5500 | 1.6200 | 1.4900 | 1.6200 | 1.6200 | 150,300 |
15 May 2024 | 1.5100 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 68,800 |
14 May 2024 | 1.4800 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 96,000 |
13 May 2024 | 1.5900 | 1.5900 | 1.4100 | 1.4100 | 1.4100 | 172,300 |
10 May 2024 | 1.6500 | 1.6500 | 1.3200 | 1.4200 | 1.4200 | 175,300 |
09 May 2024 | 1.4800 | 1.5100 | 1.3640 | 1.4600 | 1.4600 | 125,400 |
08 May 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 116,300 |
07 May 2024 | 1.6400 | 1.8000 | 1.5100 | 1.5200 | 1.5200 | 176,000 |
06 May 2024 | 1.6100 | 1.7100 | 1.5100 | 1.5200 | 1.5200 | 65,900 |
03 May 2024 | 1.5700 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 7,600 |
02 May 2024 | 1.6500 | 1.6800 | 1.5300 | 1.5900 | 1.5900 | 53,000 |
01 May 2024 | 1.5900 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 11,000 |
30 Apr 2024 | 1.5500 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 86,100 |
29 Apr 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 70,600 |
26 Apr 2024 | 1.4800 | 1.6100 | 1.4500 | 1.5300 | 1.5300 | 64,600 |
25 Apr 2024 | 1.5120 | 1.5560 | 1.4800 | 1.4800 | 1.4800 | 9,000 |
24 Apr 2024 | 1.5300 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 15,800 |
23 Apr 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 21,700 |
22 Apr 2024 | 1.5000 | 1.5500 | 1.4750 | 1.5000 | 1.5000 | 62,400 |
19 Apr 2024 | 1.5100 | 1.5500 | 1.4750 | 1.4800 | 1.4800 | 41,000 |
18 Apr 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 24,400 |
17 Apr 2024 | 1.7500 | 1.7730 | 1.5500 | 1.5900 | 1.5900 | 12,900 |
16 Apr 2024 | 1.5000 | 1.7700 | 1.4700 | 1.7600 | 1.7600 | 117,300 |
15 Apr 2024 | 1.6800 | 1.7610 | 1.4000 | 1.5400 | 1.5400 | 106,400 |
12 Apr 2024 | 1.8300 | 1.8390 | 1.7600 | 1.8000 | 1.8000 | 15,300 |
11 Apr 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 10,900 |
10 Apr 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 20,000 |
09 Apr 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 25,900 |
08 Apr 2024 | 1.9600 | 1.9600 | 1.8850 | 1.9000 | 1.9000 | 35,800 |
05 Apr 2024 | 1.9900 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 36,700 |
04 Apr 2024 | 1.8700 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 88,600 |
03 Apr 2024 | 1.9300 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 43,600 |
02 Apr 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9800 | 1.9800 | 48,100 |
01 Apr 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 56,600 |
28 Mar 2024 | 1.9500 | 2.0250 | 1.9200 | 1.9900 | 1.9900 | 53,200 |
27 Mar 2024 | 1.9000 | 1.9700 | 1.8500 | 1.9600 | 1.9600 | 159,800 |
26 Mar 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 83,500 |
25 Mar 2024 | 1.9100 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 54,600 |
22 Mar 2024 | 1.9400 | 1.9900 | 1.8840 | 1.9200 | 1.9200 | 69,800 |
21 Mar 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 46,100 |
20 Mar 2024 | 1.9800 | 2.0300 | 1.8800 | 1.9700 | 1.9700 | 71,300 |
19 Mar 2024 | 2.4200 | 2.4200 | 1.8850 | 1.9700 | 1.9700 | 324,900 |
18 Mar 2024 | 2.1900 | 2.2500 | 1.7400 | 1.8900 | 1.8900 | 153,900 |
15 Mar 2024 | 2.2800 | 2.2800 | 2.0200 | 2.1600 | 2.1600 | 228,400 |
14 Mar 2024 | 2.6300 | 2.6400 | 2.4110 | 2.4600 | 2.4600 | 19,100 |
13 Mar 2024 | 2.6650 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 8,700 |
12 Mar 2024 | 2.6900 | 2.7500 | 2.5800 | 2.6150 | 2.6150 | 13,300 |
11 Mar 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 13,800 |
08 Mar 2024 | 2.6300 | 2.8050 | 2.5600 | 2.6900 | 2.6900 | 38,900 |
07 Mar 2024 | 2.5400 | 2.6300 | 2.5080 | 2.6300 | 2.6300 | 26,000 |
06 Mar 2024 | 2.5700 | 2.7300 | 2.5600 | 2.6800 | 2.6800 | 15,700 |
05 Mar 2024 | 2.5700 | 2.6750 | 2.5260 | 2.6200 | 2.6200 | 25,000 |
04 Mar 2024 | 2.6900 | 2.7600 | 2.5630 | 2.7500 | 2.7500 | 20,700 |
01 Mar 2024 | 2.8200 | 2.8400 | 2.6500 | 2.7300 | 2.7300 | 12,100 |
29 Feb 2024 | 2.8400 | 2.9200 | 2.7500 | 2.7700 | 2.7700 | 46,600 |
28 Feb 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8900 | 2.8900 | 9,500 |
27 Feb 2024 | 2.8700 | 2.8900 | 2.8100 | 2.8500 | 2.8500 | 10,200 |
26 Feb 2024 | 2.8100 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 49,900 |
23 Feb 2024 | 2.7500 | 2.9000 | 2.6750 | 2.8500 | 2.8500 | 39,100 |
22 Feb 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7500 | 2.7500 | 9,800 |
21 Feb 2024 | 2.8900 | 2.8950 | 2.7000 | 2.7500 | 2.7500 | 78,700 |
20 Feb 2024 | 2.7300 | 2.9700 | 2.7100 | 2.9000 | 2.9000 | 77,900 |
16 Feb 2024 | 2.7100 | 2.8500 | 2.6700 | 2.7700 | 2.7700 | 25,900 |
15 Feb 2024 | 2.5900 | 2.7500 | 2.5500 | 2.7100 | 2.7100 | 200,600 |
14 Feb 2024 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | 2.5000 | 72,000 |
13 Feb 2024 | 2.6500 | 2.6500 | 2.4000 | 2.4200 | 2.4200 | 35,800 |
12 Feb 2024 | 2.6400 | 2.8100 | 2.5850 | 2.6300 | 2.6300 | 126,500 |
09 Feb 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 13,300 |
08 Feb 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 41,100 |
07 Feb 2024 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 10,500 |
06 Feb 2024 | 2.5200 | 2.7100 | 2.5000 | 2.6800 | 2.6800 | 18,000 |
05 Feb 2024 | 2.5100 | 2.7100 | 2.4710 | 2.5000 | 2.5000 | 28,700 |
02 Feb 2024 | 2.4100 | 2.7900 | 2.4100 | 2.6200 | 2.6200 | 26,500 |
01 Feb 2024 | 2.4500 | 2.5410 | 2.3500 | 2.4700 | 2.4700 | 121,200 |
31 Jan 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 36,400 |
30 Jan 2024 | 2.5300 | 2.5300 | 2.3500 | 2.3900 | 2.3900 | 63,900 |
29 Jan 2024 | 2.6000 | 2.6330 | 2.4300 | 2.5600 | 2.5600 | 70,400 |
26 Jan 2024 | 2.7800 | 2.8500 | 2.7000 | 2.7400 | 2.7400 | 21,600 |
25 Jan 2024 | 2.8400 | 2.8780 | 2.7600 | 2.7900 | 2.7900 | 35,600 |
24 Jan 2024 | 2.9900 | 3.0430 | 2.8500 | 2.8800 | 2.8800 | 36,500 |
23 Jan 2024 | 2.9600 | 3.0400 | 2.9000 | 2.9200 | 2.9200 | 25,600 |
22 Jan 2024 | 2.9000 | 3.0400 | 2.8100 | 2.9500 | 2.9500 | 27,300 |
19 Jan 2024 | 3.0610 | 3.0690 | 2.8800 | 2.9100 | 2.9100 | 60,500 |
18 Jan 2024 | 3.1000 | 3.1700 | 3.0300 | 3.1000 | 3.1000 | 15,800 |
17 Jan 2024 | 3.0500 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 14,300 |
16 Jan 2024 | 3.2200 | 3.3500 | 3.0500 | 3.0500 | 3.0500 | 26,300 |
12 Jan 2024 | 3.3300 | 3.4200 | 3.2600 | 3.3300 | 3.3300 | 3,500 |
11 Jan 2024 | 3.5400 | 3.5400 | 3.2200 | 3.3000 | 3.3000 | 46,800 |
10 Jan 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 18,300 |
09 Jan 2024 | 3.2200 | 3.5240 | 3.2200 | 3.4900 | 3.4900 | 20,000 |
08 Jan 2024 | 3.6100 | 3.6100 | 3.1500 | 3.2600 | 3.2600 | 152,700 |
05 Jan 2024 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 16,500 |
04 Jan 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0800 | 4.0800 | 2,400 |
03 Jan 2024 | 4.0000 | 4.0430 | 3.4100 | 3.9600 | 3.9600 | 52,200 |
02 Jan 2024 | 3.4700 | 4.3300 | 3.4060 | 4.1300 | 4.1300 | 110,200 |
29 Dec 2023 | 3.7300 | 3.7300 | 3.4100 | 3.5900 | 3.5900 | 10,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |