Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.9000 | 1.9800 | 1.8800 | 1.9400 | 1.9400 | 295,000 |
25 Apr 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 367,500 |
24 Apr 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 361,400 |
23 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 201,000 |
22 Apr 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 283,300 |
19 Apr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 326,200 |
18 Apr 2024 | 1.9600 | 2.0100 | 1.9000 | 1.9100 | 1.9100 | 344,800 |
17 Apr 2024 | 1.9700 | 2.0100 | 1.9300 | 1.9600 | 1.9600 | 400,500 |
16 Apr 2024 | 2.0100 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 403,800 |
15 Apr 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 589,900 |
12 Apr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 529,100 |
11 Apr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 346,200 |
10 Apr 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 631,400 |
09 Apr 2024 | 2.1900 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 440,900 |
08 Apr 2024 | 2.2200 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 345,400 |
05 Apr 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 434,500 |
04 Apr 2024 | 2.3000 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 761,900 |
03 Apr 2024 | 2.2200 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 335,400 |
02 Apr 2024 | 2.2800 | 2.3000 | 2.1900 | 2.2000 | 2.2000 | 350,400 |
01 Apr 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2900 | 2.2900 | 678,400 |
28 Mar 2024 | 2.0100 | 2.1900 | 2.0000 | 2.1800 | 2.1800 | 975,000 |
27 Mar 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 540,500 |
26 Mar 2024 | 1.9100 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 516,000 |
25 Mar 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 217,600 |
22 Mar 2024 | 1.9700 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 486,700 |
21 Mar 2024 | 1.9700 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 448,000 |
20 Mar 2024 | 1.9100 | 1.9900 | 1.9000 | 1.9800 | 1.9800 | 387,100 |
19 Mar 2024 | 1.9100 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 427,700 |
18 Mar 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 606,000 |
15 Mar 2024 | 1.9800 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 880,000 |
14 Mar 2024 | 1.9700 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 687,200 |
13 Mar 2024 | 2.0000 | 2.0600 | 1.9300 | 1.9700 | 1.9700 | 943,700 |
12 Mar 2024 | 2.0000 | 2.1600 | 1.8000 | 2.0100 | 2.0100 | 2,921,800 |
11 Mar 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 873,100 |
08 Mar 2024 | 2.2300 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 750,300 |
07 Mar 2024 | 2.2000 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 470,800 |
06 Mar 2024 | 2.1900 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 317,900 |
05 Mar 2024 | 2.2100 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 611,700 |
04 Mar 2024 | 2.2300 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 507,100 |
01 Mar 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2200 | 2.2200 | 623,900 |
29 Feb 2024 | 2.1800 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 446,100 |
28 Feb 2024 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 316,400 |
27 Feb 2024 | 2.2200 | 2.3000 | 2.1900 | 2.2600 | 2.2600 | 613,700 |
26 Feb 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 334,100 |
23 Feb 2024 | 2.2100 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 644,900 |
22 Feb 2024 | 2.2300 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 586,500 |
21 Feb 2024 | 2.1300 | 2.2300 | 2.1100 | 2.2200 | 2.2200 | 469,300 |
20 Feb 2024 | 2.1600 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 679,000 |
16 Feb 2024 | 2.1900 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 935,600 |
15 Feb 2024 | 2.0300 | 2.2200 | 2.0300 | 2.2000 | 2.2000 | 1,054,600 |
14 Feb 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 452,600 |
13 Feb 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 597,300 |
12 Feb 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 449,700 |
09 Feb 2024 | 1.8500 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 582,900 |
08 Feb 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 398,800 |
07 Feb 2024 | 1.9200 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 660,300 |
06 Feb 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 405,500 |
05 Feb 2024 | 1.7900 | 1.8600 | 1.7200 | 1.8000 | 1.8000 | 852,200 |
02 Feb 2024 | 1.8900 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 451,100 |
01 Feb 2024 | 1.8800 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 550,500 |
31 Jan 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 405,300 |
30 Jan 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 560,700 |
29 Jan 2024 | 1.9000 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 623,000 |
26 Jan 2024 | 1.9400 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 689,400 |
25 Jan 2024 | 1.9200 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 965,300 |
24 Jan 2024 | 2.0100 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 766,000 |
23 Jan 2024 | 2.1100 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 264,500 |
22 Jan 2024 | 2.1400 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 830,100 |
19 Jan 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 1,095,800 |
18 Jan 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 959,300 |
17 Jan 2024 | 2.1100 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 570,400 |
16 Jan 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 740,200 |
12 Jan 2024 | 2.2800 | 2.3300 | 2.1500 | 2.1800 | 2.1800 | 1,190,400 |
11 Jan 2024 | 2.3100 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 1,515,000 |
10 Jan 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 920,400 |
09 Jan 2024 | 2.6700 | 2.6700 | 2.3000 | 2.3300 | 2.3300 | 2,147,000 |
08 Jan 2024 | 2.6800 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 588,700 |
05 Jan 2024 | 2.7100 | 2.7400 | 2.6500 | 2.7000 | 2.7000 | 651,200 |
04 Jan 2024 | 2.6500 | 2.8000 | 2.6300 | 2.7400 | 2.7400 | 1,067,700 |
03 Jan 2024 | 2.6500 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 571,100 |
02 Jan 2024 | 2.6600 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 715,000 |
29 Dec 2023 | 2.7500 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 943,800 |
28 Dec 2023 | 2.7800 | 2.8200 | 2.6900 | 2.7500 | 2.7500 | 1,415,300 |
27 Dec 2023 | 2.8200 | 2.8800 | 2.7800 | 2.7900 | 2.7900 | 1,140,000 |
26 Dec 2023 | 2.8300 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 732,300 |
22 Dec 2023 | 2.8600 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 818,700 |
21 Dec 2023 | 2.8600 | 2.9500 | 2.8400 | 2.8400 | 2.8400 | 835,200 |
20 Dec 2023 | 2.9200 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 1,145,100 |
19 Dec 2023 | 2.8000 | 2.9400 | 2.7800 | 2.9400 | 2.9400 | 809,900 |
18 Dec 2023 | 2.8300 | 2.8500 | 2.7400 | 2.7500 | 2.7500 | 582,000 |
15 Dec 2023 | 2.9000 | 2.9300 | 2.7800 | 2.8200 | 2.8200 | 2,120,400 |
14 Dec 2023 | 2.7600 | 2.9500 | 2.7600 | 2.8800 | 2.8800 | 1,756,600 |
13 Dec 2023 | 2.6400 | 2.7400 | 2.6100 | 2.7200 | 2.7200 | 1,157,200 |
12 Dec 2023 | 2.6500 | 2.6700 | 2.6000 | 2.6500 | 2.6500 | 633,400 |
11 Dec 2023 | 2.6100 | 2.7000 | 2.5700 | 2.6600 | 2.6600 | 790,100 |
08 Dec 2023 | 2.5700 | 2.6600 | 2.5700 | 2.6300 | 2.6300 | 612,600 |
07 Dec 2023 | 2.5200 | 2.5700 | 2.4800 | 2.5700 | 2.5700 | 504,700 |
06 Dec 2023 | 2.5700 | 2.6800 | 2.5100 | 2.5200 | 2.5200 | 839,900 |
05 Dec 2023 | 2.5800 | 2.6400 | 2.5100 | 2.6000 | 2.6000 | 1,087,600 |
04 Dec 2023 | 2.4800 | 2.6100 | 2.4800 | 2.5900 | 2.5900 | 985,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |