Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.9400 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 122,600 |
16 May 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 111,400 |
15 May 2024 | 1.9500 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 130,700 |
14 May 2024 | 1.8300 | 2.0000 | 1.7800 | 1.8700 | 1.8700 | 171,500 |
13 May 2024 | 1.7900 | 1.8000 | 1.7030 | 1.7500 | 1.7500 | 53,400 |
10 May 2024 | 1.8400 | 1.9070 | 1.7500 | 1.7880 | 1.7880 | 68,400 |
09 May 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 38,500 |
08 May 2024 | 1.8210 | 1.8890 | 1.8210 | 1.8500 | 1.8500 | 16,200 |
07 May 2024 | 1.9680 | 1.9700 | 1.8400 | 1.8700 | 1.8700 | 34,800 |
06 May 2024 | 1.9100 | 2.0400 | 1.8100 | 1.9400 | 1.9400 | 65,900 |
03 May 2024 | 1.7800 | 2.0500 | 1.7500 | 1.9100 | 1.9100 | 143,600 |
02 May 2024 | 1.8200 | 1.8500 | 1.7320 | 1.7600 | 1.7600 | 79,600 |
01 May 2024 | 1.8200 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 36,400 |
30 Apr 2024 | 1.8900 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 42,600 |
29 Apr 2024 | 1.9200 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 73,200 |
26 Apr 2024 | 1.9100 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 90,400 |
25 Apr 2024 | 1.8800 | 2.0100 | 1.8500 | 1.8800 | 1.8800 | 158,800 |
24 Apr 2024 | 2.0700 | 2.0930 | 1.8500 | 1.9400 | 1.9400 | 195,200 |
23 Apr 2024 | 2.1700 | 2.4900 | 1.9500 | 2.0800 | 2.0800 | 694,200 |
22 Apr 2024 | 1.7200 | 2.3000 | 1.5400 | 2.2000 | 2.2000 | 815,700 |
19 Apr 2024 | 1.8750 | 1.9200 | 1.6500 | 1.7100 | 1.7100 | 169,700 |
18 Apr 2024 | 1.9800 | 1.9800 | 1.8200 | 1.8600 | 1.8600 | 120,300 |
17 Apr 2024 | 1.8100 | 1.9700 | 1.8100 | 1.9200 | 1.9200 | 221,300 |
16 Apr 2024 | 1.9000 | 1.9300 | 1.7300 | 1.7900 | 1.7900 | 166,200 |
15 Apr 2024 | 2.2000 | 2.2000 | 1.8600 | 1.9000 | 1.9000 | 253,800 |
12 Apr 2024 | 2.3300 | 2.4490 | 2.1500 | 2.1700 | 2.1700 | 300,400 |
11 Apr 2024 | 2.4600 | 2.4870 | 2.3100 | 2.3300 | 2.3300 | 200,700 |
10 Apr 2024 | 2.5000 | 2.6000 | 2.3800 | 2.4100 | 2.4100 | 246,900 |
09 Apr 2024 | 2.6700 | 2.6850 | 2.4590 | 2.4900 | 2.4900 | 172,800 |
08 Apr 2024 | 2.5500 | 2.8600 | 2.5200 | 2.6800 | 2.6800 | 519,100 |
05 Apr 2024 | 2.5500 | 2.5700 | 2.4000 | 2.5000 | 2.5000 | 179,000 |
04 Apr 2024 | 2.4700 | 2.7500 | 2.4200 | 2.5200 | 2.5200 | 493,500 |
03 Apr 2024 | 2.5000 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 329,000 |
02 Apr 2024 | 2.6500 | 2.7500 | 2.4900 | 2.5300 | 2.5300 | 503,100 |
01 Apr 2024 | 2.5400 | 2.8500 | 2.3800 | 2.7300 | 2.7300 | 571,800 |
28 Mar 2024 | 2.8100 | 2.9000 | 2.5700 | 2.6400 | 2.6400 | 750,900 |
27 Mar 2024 | 3.1000 | 3.3000 | 2.7900 | 2.9100 | 2.9100 | 1,796,300 |
26 Mar 2024 | 2.9900 | 3.1100 | 2.7500 | 2.9800 | 2.9800 | 2,296,600 |
25 Mar 2024 | 3.4400 | 3.5000 | 2.7000 | 3.0300 | 3.0300 | 451,100 |
22 Mar 2024 | 3.6100 | 3.7000 | 3.3500 | 3.5000 | 3.5000 | 208,000 |
21 Mar 2024 | 4.0700 | 4.1250 | 3.3000 | 3.6000 | 3.6000 | 493,500 |
20 Mar 2024 | 4.7800 | 5.1100 | 3.9800 | 4.0200 | 4.0200 | 1,197,100 |
19 Mar 2024 | 5.0700 | 6.6500 | 4.7500 | 5.0900 | 5.0900 | 3,497,300 |
18 Mar 2024 | 3.4800 | 7.9900 | 3.3000 | 6.8000 | 6.8000 | 12,855,100 |
15 Mar 2024 | 3.9200 | 3.9200 | 3.2500 | 3.4000 | 3.4000 | 364,600 |
14 Mar 2024 | 3.7000 | 4.2100 | 3.2000 | 3.9700 | 3.9700 | 4,787,700 |
13 Mar 2024 | 4.0500 | 4.3200 | 3.0200 | 3.2500 | 3.2500 | 8,839,500 |
12 Mar 2024 | 3.7000 | 3.9700 | 3.0500 | 3.1350 | 3.1350 | 101,700 |
11 Mar 2024 | 3.7400 | 3.9000 | 3.5000 | 3.8500 | 3.8500 | 51,800 |
08 Mar 2024 | 3.3300 | 3.8100 | 3.2100 | 3.7300 | 3.7300 | 166,100 |
07 Mar 2024 | 3.8500 | 4.0000 | 3.0500 | 3.2000 | 3.2000 | 93,800 |
06 Mar 2024 | 4.5000 | 4.6000 | 3.7000 | 3.8000 | 3.8000 | 46,700 |
05 Mar 2024 | 4.3500 | 4.5900 | 4.2500 | 4.4100 | 4.4100 | 20,300 |
04 Mar 2024 | 4.4900 | 4.4930 | 4.1700 | 4.3100 | 4.3100 | 10,900 |
01 Mar 2024 | 4.4600 | 4.6700 | 4.4000 | 4.6300 | 4.6300 | 11,000 |
29 Feb 2024 | 4.5400 | 4.5400 | 4.2700 | 4.3400 | 4.3400 | 9,300 |
28 Feb 2024 | 4.5800 | 4.6300 | 4.2600 | 4.5400 | 4.5400 | 21,400 |
27 Feb 2024 | 4.1900 | 4.6600 | 4.0400 | 4.5800 | 4.5800 | 47,700 |
26 Feb 2024 | 4.2200 | 4.2200 | 4.0220 | 4.1800 | 4.1800 | 15,400 |
23 Feb 2024 | 4.2400 | 4.2400 | 4.0600 | 4.2300 | 4.2300 | 15,400 |
22 Feb 2024 | 4.0000 | 4.2000 | 3.9400 | 4.1900 | 4.1900 | 22,300 |
21 Feb 2024 | 4.0150 | 4.0600 | 3.9000 | 4.0500 | 4.0500 | 6,200 |
20 Feb 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0050 | 4.0050 | 8,500 |
16 Feb 2024 | 4.0360 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 8,300 |
15 Feb 2024 | 3.9400 | 4.1300 | 3.7400 | 3.9400 | 3.9400 | 17,800 |
14 Feb 2024 | 4.0500 | 4.2800 | 3.8900 | 3.9400 | 3.9400 | 14,400 |
13 Feb 2024 | 3.9200 | 4.3000 | 3.6800 | 4.0950 | 4.0950 | 92,500 |
12 Feb 2024 | 4.4000 | 4.6700 | 4.1500 | 4.1800 | 4.1800 | 46,800 |
09 Feb 2024 | 4.5800 | 4.7060 | 4.2450 | 4.2500 | 4.2500 | 15,400 |
08 Feb 2024 | 4.5500 | 4.6450 | 4.5000 | 4.5100 | 4.5100 | 10,100 |
07 Feb 2024 | 4.4200 | 4.7400 | 4.1600 | 4.4500 | 4.4500 | 15,500 |
06 Feb 2024 | 4.6500 | 4.7900 | 4.3050 | 4.7900 | 4.7900 | 34,000 |
05 Feb 2024 | 5.2500 | 5.3600 | 4.5100 | 4.6000 | 4.6000 | 59,000 |
02 Feb 2024 | 5.2750 | 5.4200 | 5.2000 | 5.4200 | 5.4200 | 36,500 |
01 Feb 2024 | 5.3200 | 5.4300 | 5.2310 | 5.4000 | 5.4000 | 18,900 |
31 Jan 2024 | 5.2150 | 5.4200 | 5.1400 | 5.3130 | 5.3130 | 29,000 |
30 Jan 2024 | 5.5600 | 5.5600 | 5.1500 | 5.1500 | 5.1500 | 39,200 |
29 Jan 2024 | 5.3800 | 5.7000 | 5.3300 | 5.4300 | 5.4300 | 15,100 |
26 Jan 2024 | 5.3100 | 5.5300 | 5.2200 | 5.4900 | 5.4900 | 9,500 |
25 Jan 2024 | 5.8000 | 5.8000 | 5.2100 | 5.3000 | 5.3000 | 45,400 |
24 Jan 2024 | 5.8770 | 5.9100 | 5.6500 | 5.8400 | 5.8400 | 12,200 |
23 Jan 2024 | 6.0400 | 6.0500 | 5.7400 | 5.8900 | 5.8900 | 12,700 |
22 Jan 2024 | 5.8700 | 6.3000 | 5.7100 | 5.8800 | 5.8800 | 27,300 |
19 Jan 2024 | 6.2800 | 6.2800 | 5.9000 | 5.9600 | 5.9600 | 24,600 |
18 Jan 2024 | 6.1700 | 6.3500 | 6.0500 | 6.3500 | 6.3500 | 16,200 |
17 Jan 2024 | 6.1200 | 6.5300 | 6.1200 | 6.2600 | 6.2600 | 26,600 |
16 Jan 2024 | 6.1000 | 6.6200 | 6.0100 | 6.2600 | 6.2600 | 60,400 |
12 Jan 2024 | 6.3800 | 6.5400 | 6.0500 | 6.1700 | 6.1700 | 17,900 |
11 Jan 2024 | 6.4110 | 6.8500 | 6.3800 | 6.3800 | 6.3800 | 45,700 |
10 Jan 2024 | 7.2100 | 7.5300 | 6.1420 | 6.3800 | 6.3800 | 92,400 |
09 Jan 2024 | 5.8300 | 7.1250 | 5.8300 | 6.8900 | 6.8900 | 125,300 |
08 Jan 2024 | 5.5900 | 6.0880 | 5.5900 | 5.9200 | 5.9200 | 48,900 |
05 Jan 2024 | 5.6200 | 5.8000 | 5.5400 | 5.7000 | 5.7000 | 15,500 |
04 Jan 2024 | 5.7100 | 5.8300 | 5.5400 | 5.6200 | 5.6200 | 28,700 |
03 Jan 2024 | 5.4500 | 5.9000 | 5.3700 | 5.8300 | 5.8300 | 87,500 |
02 Jan 2024 | 5.5500 | 5.6500 | 5.3600 | 5.4500 | 5.4500 | 31,300 |
29 Dec 2023 | 5.6900 | 5.9700 | 5.3000 | 5.4600 | 5.4600 | 103,600 |
28 Dec 2023 | 5.8700 | 5.9900 | 5.5000 | 5.6100 | 5.6100 | 95,000 |
27 Dec 2023 | 5.9900 | 6.1900 | 5.7700 | 5.8600 | 5.8600 | 41,600 |
26 Dec 2023 | 6.1000 | 6.3100 | 6.0010 | 6.1800 | 6.1800 | 19,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |