Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 10,585,336 |
24 Apr 2024 | 2.1500 | 2.1550 | 2.0800 | 2.0900 | 2.0900 | 10,590,118 |
23 Apr 2024 | 2.1600 | 2.1750 | 2.1200 | 2.1300 | 2.1300 | 8,097,987 |
22 Apr 2024 | 2.1500 | 2.1650 | 2.1250 | 2.1400 | 2.1400 | 6,573,777 |
19 Apr 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 12,184,941 |
18 Apr 2024 | 2.1100 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 9,646,078 |
17 Apr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 10,583,195 |
16 Apr 2024 | 2.1800 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 9,416,180 |
15 Apr 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 8,934,543 |
12 Apr 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 6,433,211 |
11 Apr 2024 | 2.2200 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 11,386,334 |
10 Apr 2024 | 2.3000 | 2.3250 | 2.2950 | 2.3100 | 2.3100 | 5,944,132 |
09 Apr 2024 | 2.3200 | 2.3400 | 2.2900 | 2.2900 | 2.2900 | 8,178,480 |
08 Apr 2024 | 2.3300 | 2.3450 | 2.3100 | 2.3200 | 2.3200 | 6,897,859 |
05 Apr 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 8,659,568 |
04 Apr 2024 | 2.2900 | 2.3700 | 2.2900 | 2.3500 | 2.3500 | 13,078,026 |
03 Apr 2024 | 2.3600 | 2.3700 | 2.2800 | 2.3000 | 2.3000 | 19,762,933 |
02 Apr 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 13,037,934 |
28 Mar 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 14,237,945 |
27 Mar 2024 | 2.3300 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 7,906,182 |
26 Mar 2024 | 2.2900 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 28,407,751 |
25 Mar 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2800 | 2.2800 | 10,676,919 |
22 Mar 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 11,976,201 |
21 Mar 2024 | 2.1900 | 2.2100 | 2.1650 | 2.2000 | 2.2000 | 17,591,965 |
20 Mar 2024 | 2.1700 | 2.1750 | 2.1200 | 2.1400 | 2.1400 | 9,704,462 |
19 Mar 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 8,506,393 |
18 Mar 2024 | 2.1500 | 2.1750 | 2.1300 | 2.1600 | 2.1600 | 6,043,609 |
15 Mar 2024 | 2.1400 | 2.1800 | 2.1250 | 2.1700 | 2.1700 | 35,306,717 |
14 Mar 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 22,388,565 |
13 Mar 2024 | 2.1600 | 2.1800 | 2.1350 | 2.1500 | 2.1500 | 21,434,375 |
12 Mar 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 6,766,623 |
11 Mar 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 8,574,883 |
08 Mar 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 7,796,085 |
07 Mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 10,077,759 |
06 Mar 2024 | 2.1600 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 8,817,111 |
05 Mar 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 9,891,022 |
04 Mar 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 9,444,781 |
01 Mar 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 11,729,288 |
29 Feb 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 60,347,970 |
28 Feb 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 7,784,522 |
27 Feb 2024 | 2.2000 | 2.2050 | 2.1400 | 2.1600 | 2.1600 | 7,838,126 |
26 Feb 2024 | 2.2400 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 9,964,856 |
23 Feb 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 7,826,608 |
22 Feb 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 6,735,071 |
21 Feb 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 12,105,699 |
20 Feb 2024 | 2.2400 | 2.2500 | 2.2150 | 2.2300 | 2.2300 | 7,992,712 |
19 Feb 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 9,925,574 |
16 Feb 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 8,983,618 |
15 Feb 2024 | 2.2600 | 2.2800 | 2.2350 | 2.2700 | 2.2700 | 10,075,022 |
14 Feb 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 7,623,959 |
13 Feb 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 6,717,795 |
12 Feb 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 7,935,727 |
09 Feb 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 10,631,363 |
08 Feb 2024 | 2.2500 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | 22,623,929 |
07 Feb 2024 | 2.1600 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 14,354,485 |
06 Feb 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 19,660,201 |
05 Feb 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 7,055,243 |
02 Feb 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 13,584,221 |
01 Feb 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 10,799,019 |
31 Jan 2024 | 2.1300 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 16,548,369 |
30 Jan 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 9,280,163 |
29 Jan 2024 | 2.1000 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 7,008,636 |
25 Jan 2024 | 2.1000 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 11,221,447 |
24 Jan 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 20,910,762 |
23 Jan 2024 | 2.1300 | 2.1350 | 2.0800 | 2.0800 | 2.0800 | 14,981,550 |
22 Jan 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 11,981,498 |
19 Jan 2024 | 2.0800 | 2.0950 | 2.0700 | 2.0900 | 2.0900 | 14,513,423 |
18 Jan 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 17,969,031 |
17 Jan 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 10,981,946 |
16 Jan 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 10,839,316 |
15 Jan 2024 | 2.0900 | 2.0900 | 2.0650 | 2.0800 | 2.0800 | 1,059,845 |
12 Jan 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 9,695,639 |
11 Jan 2024 | 2.0600 | 2.0700 | 2.0350 | 2.0500 | 2.0500 | 13,282,641 |
10 Jan 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 12,963,068 |
09 Jan 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 7,772,811 |
08 Jan 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 10,660,345 |
05 Jan 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0200 | 2.0200 | 8,253,317 |
04 Jan 2024 | 2.0100 | 2.0400 | 1.9850 | 2.0300 | 2.0300 | 8,484,058 |
03 Jan 2024 | 2.0200 | 2.0450 | 2.0000 | 2.0000 | 2.0000 | 8,066,900 |
02 Jan 2024 | 2.0700 | 2.0950 | 2.0550 | 2.0600 | 2.0600 | 5,272,406 |
29 Dec 2023 | 2.1100 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 6,610,528 |
28 Dec 2023 | 2.1300 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 7,792,834 |
28 Dec 2023 | 0.045 Dividend | |||||
27 Dec 2023 | 2.1000 | 2.1150 | 2.0800 | 2.1100 | 2.0650 | 7,968,682 |
22 Dec 2023 | 2.0800 | 2.1000 | 2.0500 | 2.0800 | 2.0356 | 7,004,396 |
21 Dec 2023 | 2.1100 | 2.1200 | 2.0600 | 2.0600 | 2.0161 | 15,692,710 |
20 Dec 2023 | 2.1000 | 2.1500 | 2.0900 | 2.1400 | 2.0944 | 14,210,572 |
19 Dec 2023 | 2.0500 | 2.0900 | 2.0300 | 2.0800 | 2.0356 | 20,069,119 |
18 Dec 2023 | 2.1100 | 2.1100 | 2.0300 | 2.0400 | 1.9965 | 17,569,026 |
15 Dec 2023 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | 2.0552 | 38,506,733 |
14 Dec 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1400 | 2.0944 | 22,812,605 |
13 Dec 2023 | 2.1200 | 2.1400 | 2.0900 | 2.1100 | 2.0650 | 7,789,535 |
12 Dec 2023 | 2.1000 | 2.1300 | 2.0850 | 2.1300 | 2.0846 | 7,231,271 |
11 Dec 2023 | 2.1000 | 2.1250 | 2.0900 | 2.0900 | 2.0454 | 8,562,138 |
08 Dec 2023 | 2.1000 | 2.1100 | 2.0600 | 2.1100 | 2.0650 | 9,073,561 |
07 Dec 2023 | 2.1100 | 2.1200 | 2.0900 | 2.1100 | 2.0650 | 8,756,561 |
06 Dec 2023 | 2.0300 | 2.1150 | 2.0200 | 2.1000 | 2.0552 | 12,790,186 |
05 Dec 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 1.9671 | 8,042,228 |
04 Dec 2023 | 2.0600 | 2.0800 | 2.0350 | 2.0500 | 2.0063 | 6,435,167 |
01 Dec 2023 | 2.0300 | 2.0600 | 1.9975 | 2.0400 | 1.9965 | 19,914,063 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |