Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2400 | 2.2400 | 2.1000 | 2.1700 | 2.1700 | 12,800 |
25 Apr 2024 | 2.0600 | 2.1300 | 2.0400 | 2.1200 | 2.1200 | 13,100 |
24 Apr 2024 | 2.1700 | 2.1900 | 2.0500 | 2.1000 | 2.1000 | 21,600 |
23 Apr 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1500 | 2.1500 | 53,600 |
22 Apr 2024 | 1.9900 | 2.0900 | 1.9500 | 2.0300 | 2.0300 | 66,200 |
19 Apr 2024 | 2.0100 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 20,300 |
18 Apr 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 27,200 |
17 Apr 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9900 | 1.9900 | 120,700 |
16 Apr 2024 | 2.1000 | 2.1000 | 1.9300 | 2.0400 | 2.0400 | 67,600 |
15 Apr 2024 | 2.1700 | 2.2100 | 2.0600 | 2.1000 | 2.1000 | 103,100 |
12 Apr 2024 | 2.2500 | 2.3600 | 2.1400 | 2.1900 | 2.1900 | 31,400 |
11 Apr 2024 | 2.2300 | 2.3100 | 2.1800 | 2.2700 | 2.2700 | 40,200 |
10 Apr 2024 | 2.2200 | 2.4400 | 2.2100 | 2.3000 | 2.3000 | 34,000 |
09 Apr 2024 | 2.4000 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 65,900 |
08 Apr 2024 | 2.4200 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 47,400 |
05 Apr 2024 | 2.2700 | 2.4000 | 2.2700 | 2.3400 | 2.3400 | 32,000 |
04 Apr 2024 | 2.4300 | 2.4400 | 2.2400 | 2.2700 | 2.2700 | 83,800 |
03 Apr 2024 | 2.4000 | 2.5000 | 2.3300 | 2.4500 | 2.4500 | 74,900 |
02 Apr 2024 | 2.3400 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 46,200 |
01 Apr 2024 | 2.3600 | 2.3900 | 2.2400 | 2.3300 | 2.3300 | 66,900 |
28 Mar 2024 | 2.4000 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 110,400 |
27 Mar 2024 | 2.6000 | 2.6400 | 2.3100 | 2.4000 | 2.4000 | 89,300 |
26 Mar 2024 | 2.2000 | 2.4800 | 2.2000 | 2.4400 | 2.4400 | 184,500 |
25 Mar 2024 | 2.1000 | 2.1900 | 2.0500 | 2.1900 | 2.1900 | 79,900 |
22 Mar 2024 | 2.0100 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 133,400 |
21 Mar 2024 | 1.8700 | 2.0400 | 1.8700 | 2.0100 | 2.0100 | 125,900 |
20 Mar 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 19,200 |
19 Mar 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 72,300 |
18 Mar 2024 | 1.8500 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 51,300 |
15 Mar 2024 | 1.7900 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 47,700 |
14 Mar 2024 | 1.8500 | 1.9200 | 1.7400 | 1.7900 | 1.7900 | 79,300 |
13 Mar 2024 | 1.9100 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 32,700 |
12 Mar 2024 | 1.9700 | 1.9700 | 1.8600 | 1.9200 | 1.9200 | 26,600 |
11 Mar 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 31,100 |
08 Mar 2024 | 2.0000 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 81,700 |
07 Mar 2024 | 1.9800 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 43,600 |
06 Mar 2024 | 1.9700 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 36,600 |
05 Mar 2024 | 1.9800 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 34,300 |
04 Mar 2024 | 1.9900 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 64,800 |
01 Mar 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 51,900 |
29 Feb 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 147,400 |
28 Feb 2024 | 1.9800 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 44,500 |
27 Feb 2024 | 2.0300 | 2.0500 | 1.9200 | 1.9700 | 1.9700 | 121,400 |
26 Feb 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 43,200 |
23 Feb 2024 | 2.1100 | 2.2100 | 1.9500 | 1.9900 | 1.9900 | 218,600 |
22 Feb 2024 | 2.0800 | 2.1900 | 2.0600 | 2.1100 | 2.1100 | 129,600 |
21 Feb 2024 | 2.1000 | 2.1200 | 1.9200 | 2.0500 | 2.0500 | 87,900 |
20 Feb 2024 | 1.9000 | 2.1300 | 1.8800 | 2.1000 | 2.1000 | 167,000 |
16 Feb 2024 | 1.7200 | 1.9700 | 1.7200 | 1.9300 | 1.9300 | 162,100 |
15 Feb 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 266,400 |
14 Feb 2024 | 1.8300 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 278,300 |
13 Feb 2024 | 1.6900 | 1.9300 | 1.6900 | 1.8900 | 1.8900 | 356,200 |
12 Feb 2024 | 1.8200 | 2.0600 | 1.7600 | 1.8100 | 1.8100 | 972,900 |
09 Feb 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 65,600 |
08 Feb 2024 | 1.5600 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 50,400 |
07 Feb 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 45,300 |
06 Feb 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 127,700 |
05 Feb 2024 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 76,100 |
02 Feb 2024 | 1.5900 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 84,800 |
01 Feb 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 49,000 |
31 Jan 2024 | 1.5700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 35,500 |
30 Jan 2024 | 1.6000 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 39,200 |
29 Jan 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 14,300 |
26 Jan 2024 | 1.7100 | 1.7200 | 1.5800 | 1.6200 | 1.6200 | 45,000 |
25 Jan 2024 | 1.7300 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 38,700 |
24 Jan 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 7,100 |
23 Jan 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 110,400 |
22 Jan 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 51,100 |
19 Jan 2024 | 1.6900 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 114,100 |
18 Jan 2024 | 1.5900 | 1.7900 | 1.5900 | 1.6900 | 1.6900 | 155,800 |
17 Jan 2024 | 1.5300 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 98,600 |
16 Jan 2024 | 1.8200 | 1.8200 | 1.5600 | 1.5600 | 1.5600 | 100,700 |
12 Jan 2024 | 1.6600 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 52,300 |
11 Jan 2024 | 1.7500 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 58,500 |
10 Jan 2024 | 1.7600 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 44,700 |
09 Jan 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 56,500 |
08 Jan 2024 | 1.8100 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 52,500 |
05 Jan 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 55,600 |
04 Jan 2024 | 1.9800 | 1.9800 | 1.8200 | 1.8200 | 1.8200 | 62,400 |
03 Jan 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 67,800 |
02 Jan 2024 | 2.0000 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 74,200 |
29 Dec 2023 | 2.1100 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 132,100 |
28 Dec 2023 | 2.0400 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 102,500 |
27 Dec 2023 | 1.8700 | 2.0800 | 1.8700 | 2.0000 | 2.0000 | 187,600 |
26 Dec 2023 | 1.7400 | 1.9900 | 1.7400 | 1.8900 | 1.8900 | 210,000 |
22 Dec 2023 | 1.6600 | 1.7800 | 1.6300 | 1.7600 | 1.7600 | 152,700 |
21 Dec 2023 | 1.7300 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 186,900 |
20 Dec 2023 | 1.7500 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 71,300 |
19 Dec 2023 | 1.7400 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 156,300 |
18 Dec 2023 | 1.8300 | 1.9200 | 1.7300 | 1.7400 | 1.7400 | 122,300 |
15 Dec 2023 | 1.7900 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 227,900 |
14 Dec 2023 | 1.8900 | 1.8900 | 1.7500 | 1.7900 | 1.7900 | 105,400 |
13 Dec 2023 | 1.7100 | 1.8100 | 1.6600 | 1.7500 | 1.7500 | 90,200 |
12 Dec 2023 | 1.6800 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 143,000 |
11 Dec 2023 | 1.6200 | 1.7200 | 1.5800 | 1.6500 | 1.6500 | 207,400 |
08 Dec 2023 | 1.7500 | 1.7500 | 1.6100 | 1.6500 | 1.6500 | 144,900 |
07 Dec 2023 | 1.6700 | 1.7400 | 1.6300 | 1.7200 | 1.7200 | 131,300 |
06 Dec 2023 | 1.6600 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 56,200 |
05 Dec 2023 | 1.6800 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 83,300 |
04 Dec 2023 | 1.6300 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 101,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |