Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.6100 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 487,313 |
01 May 2024 | 1.5600 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 619,700 |
30 Apr 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 246,600 |
29 Apr 2024 | 1.5700 | 1.6200 | 1.5540 | 1.6000 | 1.6000 | 784,900 |
26 Apr 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 240,000 |
25 Apr 2024 | 1.5700 | 1.6200 | 1.5400 | 1.5950 | 1.5950 | 306,500 |
24 Apr 2024 | 1.6500 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 288,000 |
23 Apr 2024 | 1.6800 | 1.6950 | 1.6100 | 1.6200 | 1.6200 | 238,300 |
22 Apr 2024 | 1.6000 | 1.6850 | 1.5750 | 1.6400 | 1.6400 | 293,500 |
19 Apr 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 158,100 |
18 Apr 2024 | 1.6000 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 276,500 |
17 Apr 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 537,200 |
16 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 359,600 |
15 Apr 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 307,700 |
12 Apr 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 251,500 |
11 Apr 2024 | 1.7700 | 1.7900 | 1.7150 | 1.7600 | 1.7600 | 232,300 |
10 Apr 2024 | 1.7000 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 452,300 |
09 Apr 2024 | 1.8700 | 1.8700 | 1.6900 | 1.7200 | 1.7200 | 790,500 |
08 Apr 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 241,400 |
05 Apr 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 241,600 |
04 Apr 2024 | 1.8700 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 459,600 |
03 Apr 2024 | 1.8400 | 1.8600 | 1.7600 | 1.8500 | 1.8500 | 319,500 |
02 Apr 2024 | 1.8900 | 1.9020 | 1.8100 | 1.8400 | 1.8400 | 374,900 |
01 Apr 2024 | 1.9700 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 293,200 |
28 Mar 2024 | 2.0400 | 2.0500 | 1.8900 | 1.9500 | 1.9500 | 726,100 |
27 Mar 2024 | 1.9200 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 1,200,900 |
26 Mar 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9150 | 1.9150 | 282,100 |
25 Mar 2024 | 1.9300 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 338,000 |
22 Mar 2024 | 1.9700 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 355,100 |
21 Mar 2024 | 2.0000 | 2.0250 | 1.8500 | 2.0200 | 2.0200 | 891,100 |
20 Mar 2024 | 2.0100 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 904,400 |
19 Mar 2024 | 2.0100 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 399,400 |
18 Mar 2024 | 2.0300 | 2.0300 | 1.9020 | 1.9550 | 1.9550 | 867,600 |
15 Mar 2024 | 1.6200 | 2.0100 | 1.6200 | 1.9900 | 1.9900 | 1,441,500 |
14 Mar 2024 | 1.6200 | 1.6350 | 1.5500 | 1.6200 | 1.6200 | 484,100 |
13 Mar 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 301,200 |
12 Mar 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 427,400 |
11 Mar 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 472,000 |
08 Mar 2024 | 1.6700 | 1.7200 | 1.5750 | 1.5900 | 1.5900 | 751,500 |
07 Mar 2024 | 1.7200 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 1,282,100 |
06 Mar 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 611,700 |
05 Mar 2024 | 1.7700 | 1.7900 | 1.6300 | 1.6700 | 1.6700 | 1,082,500 |
04 Mar 2024 | 1.9000 | 1.9100 | 1.7200 | 1.7900 | 1.7900 | 958,600 |
01 Mar 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 304,800 |
29 Feb 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 295,300 |
28 Feb 2024 | 2.0000 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 1,184,900 |
27 Feb 2024 | 2.0100 | 2.0800 | 1.9750 | 2.0000 | 2.0000 | 822,000 |
26 Feb 2024 | 1.8900 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 305,300 |
23 Feb 2024 | 1.8700 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 495,600 |
22 Feb 2024 | 2.0200 | 2.0400 | 1.8560 | 1.8900 | 1.8900 | 1,126,100 |
21 Feb 2024 | 1.9100 | 2.0100 | 1.8400 | 1.9700 | 1.9700 | 730,700 |
20 Feb 2024 | 2.0500 | 2.1160 | 1.8100 | 1.8800 | 1.8800 | 1,714,100 |
16 Feb 2024 | 1.9200 | 2.0800 | 1.8800 | 2.0200 | 2.0200 | 557,100 |
15 Feb 2024 | 1.9000 | 1.9600 | 1.8750 | 1.9250 | 1.9250 | 253,200 |
14 Feb 2024 | 1.9100 | 1.9500 | 1.8600 | 1.9200 | 1.9200 | 587,300 |
13 Feb 2024 | 1.9700 | 1.9900 | 1.7500 | 1.9100 | 1.9100 | 830,000 |
12 Feb 2024 | 1.9300 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 833,600 |
09 Feb 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 594,000 |
08 Feb 2024 | 1.6500 | 2.0230 | 1.6500 | 1.9700 | 1.9700 | 1,525,000 |
07 Feb 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 137,500 |
06 Feb 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 196,100 |
05 Feb 2024 | 1.7500 | 1.7870 | 1.6600 | 1.7000 | 1.7000 | 742,200 |
02 Feb 2024 | 1.6000 | 1.7700 | 1.4800 | 1.7600 | 1.7600 | 547,200 |
01 Feb 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 161,200 |
31 Jan 2024 | 1.5700 | 1.6300 | 1.5700 | 1.5950 | 1.5950 | 185,800 |
30 Jan 2024 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 142,400 |
29 Jan 2024 | 1.5800 | 1.6300 | 1.5510 | 1.6200 | 1.6200 | 240,700 |
26 Jan 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 117,000 |
25 Jan 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 284,500 |
24 Jan 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 125,800 |
23 Jan 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 225,800 |
22 Jan 2024 | 1.5000 | 1.5550 | 1.5000 | 1.5500 | 1.5500 | 454,400 |
19 Jan 2024 | 1.4400 | 1.5100 | 1.4220 | 1.5000 | 1.5000 | 535,200 |
18 Jan 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4200 | 1.4200 | 225,900 |
17 Jan 2024 | 1.5200 | 1.5300 | 1.4100 | 1.4550 | 1.4550 | 277,000 |
16 Jan 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 163,600 |
12 Jan 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 157,800 |
11 Jan 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 272,800 |
10 Jan 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 229,100 |
09 Jan 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 242,800 |
08 Jan 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 550,600 |
05 Jan 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 276,200 |
04 Jan 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 304,000 |
03 Jan 2024 | 1.5300 | 1.6200 | 1.5100 | 1.5550 | 1.5550 | 594,400 |
02 Jan 2024 | 1.3900 | 1.5400 | 1.3900 | 1.4950 | 1.4950 | 490,100 |
29 Dec 2023 | 1.4500 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 277,700 |
28 Dec 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 276,400 |
27 Dec 2023 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 296,200 |
26 Dec 2023 | 1.3400 | 1.4800 | 1.3400 | 1.4600 | 1.4600 | 331,200 |
22 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 356,400 |
21 Dec 2023 | 1.3100 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 444,300 |
20 Dec 2023 | 1.4500 | 1.4500 | 1.2900 | 1.3100 | 1.3100 | 483,700 |
19 Dec 2023 | 1.2800 | 1.4800 | 1.2800 | 1.4000 | 1.4000 | 4,490,200 |
18 Dec 2023 | 1.2200 | 1.3250 | 1.2200 | 1.2700 | 1.2700 | 1,080,200 |
15 Dec 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 2,715,100 |
14 Dec 2023 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 299,100 |
13 Dec 2023 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 623,400 |
12 Dec 2023 | 1.1600 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 235,800 |
11 Dec 2023 | 1.1800 | 1.1940 | 1.1400 | 1.1700 | 1.1700 | 164,500 |
08 Dec 2023 | 1.2200 | 1.2370 | 1.1500 | 1.2000 | 1.2000 | 116,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |