Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.0500 | 2.2000 | 2.0500 | 2.0900 | 2.0900 | 2,618,500 |
18 Apr 2024 | 2.1100 | 2.2000 | 2.0400 | 2.0400 | 2.0400 | 2,419,900 |
17 Apr 2024 | 2.1100 | 2.1800 | 2.0400 | 2.1100 | 2.1100 | 1,979,800 |
16 Apr 2024 | 2.0800 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 3,398,100 |
15 Apr 2024 | 2.2700 | 2.2800 | 2.0600 | 2.0700 | 2.0700 | 7,651,700 |
12 Apr 2024 | 2.3800 | 2.4000 | 2.2100 | 2.2900 | 2.2900 | 3,926,900 |
11 Apr 2024 | 2.3400 | 2.4400 | 2.3100 | 2.4000 | 2.4000 | 4,285,600 |
10 Apr 2024 | 2.6000 | 2.6000 | 2.2900 | 2.3100 | 2.3100 | 4,101,800 |
09 Apr 2024 | 2.3600 | 2.6800 | 2.3600 | 2.6000 | 2.6000 | 5,288,800 |
08 Apr 2024 | 2.4200 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 1,669,800 |
05 Apr 2024 | 2.3600 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 1,509,700 |
04 Apr 2024 | 2.3700 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 1,916,900 |
03 Apr 2024 | 2.4700 | 2.5100 | 2.3500 | 2.3500 | 2.3500 | 2,090,400 |
02 Apr 2024 | 2.4300 | 2.4700 | 2.3100 | 2.4700 | 2.4700 | 2,206,200 |
01 Apr 2024 | 2.4200 | 2.4700 | 2.3900 | 2.4500 | 2.4500 | 1,917,500 |
28 Mar 2024 | 2.0700 | 2.5500 | 2.0000 | 2.4500 | 2.4500 | 13,699,200 |
27 Mar 2024 | 2.1400 | 2.1600 | 2.0800 | 2.1300 | 2.1300 | 1,548,900 |
26 Mar 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 863,800 |
25 Mar 2024 | 2.1700 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 1,183,900 |
22 Mar 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1700 | 2.1700 | 959,900 |
21 Mar 2024 | 2.2000 | 2.2600 | 2.1300 | 2.2200 | 2.2200 | 1,215,700 |
20 Mar 2024 | 2.1200 | 2.2100 | 2.0900 | 2.2000 | 2.2000 | 1,136,700 |
19 Mar 2024 | 2.1100 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 984,800 |
18 Mar 2024 | 2.1500 | 2.1600 | 2.0700 | 2.0900 | 2.0900 | 1,292,300 |
15 Mar 2024 | 2.2000 | 2.2100 | 2.1000 | 2.1400 | 2.1400 | 1,048,200 |
14 Mar 2024 | 2.2400 | 2.2700 | 2.1800 | 2.2000 | 2.2000 | 1,382,600 |
13 Mar 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2600 | 2.2600 | 1,123,600 |
12 Mar 2024 | 2.1400 | 2.2100 | 2.0800 | 2.2000 | 2.2000 | 1,328,900 |
11 Mar 2024 | 2.1300 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 540,300 |
08 Mar 2024 | 2.1200 | 2.1800 | 2.0300 | 2.1300 | 2.1300 | 2,125,300 |
07 Mar 2024 | 2.1500 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 1,605,600 |
06 Mar 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 1,154,300 |
05 Mar 2024 | 2.1600 | 2.2500 | 2.1300 | 2.1600 | 2.1600 | 1,576,900 |
04 Mar 2024 | 2.1700 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 1,254,500 |
01 Mar 2024 | 2.2400 | 2.3400 | 2.1900 | 2.1900 | 2.1900 | 2,419,100 |
29 Feb 2024 | 2.1200 | 2.2700 | 2.1100 | 2.2400 | 2.2400 | 4,055,600 |
28 Feb 2024 | 2.1100 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 2,855,100 |
27 Feb 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,834,300 |
26 Feb 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0600 | 2.0600 | 1,506,400 |
23 Feb 2024 | 2.1100 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 1,077,900 |
22 Feb 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 1,600,800 |
21 Feb 2024 | 2.0500 | 2.0600 | 1.9900 | 2.0300 | 2.0300 | 1,537,500 |
20 Feb 2024 | 1.9500 | 2.0600 | 1.9300 | 2.0600 | 2.0600 | 2,965,700 |
19 Feb 2024 | 1.9100 | 2.0000 | 1.8900 | 1.9700 | 1.9700 | 1,552,200 |
16 Feb 2024 | 1.8900 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,871,200 |
15 Feb 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 2,259,500 |
14 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 2,071,200 |
09 Feb 2024 | 1.8900 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 2,293,300 |
08 Feb 2024 | 1.9400 | 1.9600 | 1.8300 | 1.8900 | 1.8900 | 4,690,600 |
07 Feb 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 2,111,600 |
06 Feb 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 3,504,900 |
05 Feb 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 3,606,700 |
02 Feb 2024 | 1.9600 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 4,039,400 |
01 Feb 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 3,294,100 |
31 Jan 2024 | 1.8700 | 2.0400 | 1.8600 | 1.9600 | 1.9600 | 7,142,200 |
30 Jan 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 1,914,300 |
29 Jan 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 2,682,600 |
26 Jan 2024 | 1.9700 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 6,107,400 |
25 Jan 2024 | 1.9700 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 3,449,900 |
24 Jan 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 3,633,400 |
23 Jan 2024 | 1.9200 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 3,010,700 |
22 Jan 2024 | 1.9500 | 1.9800 | 1.8700 | 1.8900 | 1.8900 | 3,139,700 |
19 Jan 2024 | 1.9000 | 1.9800 | 1.8300 | 1.9300 | 1.9300 | 5,501,500 |
18 Jan 2024 | 1.9800 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 3,134,900 |
17 Jan 2024 | 1.9700 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 3,001,700 |
16 Jan 2024 | 2.0000 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 2,954,900 |
15 Jan 2024 | 2.0000 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 1,293,100 |
12 Jan 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 2,918,500 |
11 Jan 2024 | 1.9600 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 6,086,500 |
10 Jan 2024 | 2.0300 | 2.0500 | 1.9300 | 1.9500 | 1.9500 | 5,045,500 |
09 Jan 2024 | 2.0800 | 2.1200 | 2.0100 | 2.0200 | 2.0200 | 2,358,700 |
08 Jan 2024 | 2.0500 | 2.1100 | 2.0400 | 2.0800 | 2.0800 | 1,330,200 |
05 Jan 2024 | 2.0000 | 2.0800 | 1.9700 | 2.0600 | 2.0600 | 2,063,000 |
04 Jan 2024 | 2.0400 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 2,889,200 |
03 Jan 2024 | 1.9500 | 2.0900 | 1.9300 | 2.0500 | 2.0500 | 3,320,500 |
02 Jan 2024 | 2.1000 | 2.1200 | 1.9500 | 1.9700 | 1.9700 | 6,153,900 |
28 Dec 2023 | 2.2200 | 2.2300 | 2.0700 | 2.0900 | 2.0900 | 6,679,300 |
27 Dec 2023 | 2.2900 | 2.3100 | 2.1900 | 2.2200 | 2.2200 | 3,581,500 |
26 Dec 2023 | 2.3100 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 2,827,200 |
22 Dec 2023 | 2.3400 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 2,996,400 |
21 Dec 2023 | 2.2600 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 4,392,200 |
20 Dec 2023 | 2.1600 | 2.3000 | 2.1400 | 2.2300 | 2.2300 | 3,219,700 |
19 Dec 2023 | 2.1300 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 1,256,300 |
18 Dec 2023 | 2.1600 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 886,400 |
15 Dec 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 1,696,800 |
14 Dec 2023 | 2.1500 | 2.2500 | 2.1400 | 2.1500 | 2.1500 | 3,766,200 |
13 Dec 2023 | 2.0400 | 2.1300 | 2.0000 | 2.1300 | 2.1300 | 4,058,800 |
12 Dec 2023 | 2.0400 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 3,386,700 |
11 Dec 2023 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 1,605,800 |
08 Dec 2023 | 2.0900 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 2,060,200 |
07 Dec 2023 | 2.0700 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 2,654,100 |
06 Dec 2023 | 2.1500 | 2.2100 | 2.0800 | 2.0800 | 2.0800 | 2,277,200 |
05 Dec 2023 | 2.1200 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 2,463,100 |
04 Dec 2023 | 2.2800 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 3,215,000 |
01 Dec 2023 | 2.2400 | 2.2800 | 2.1300 | 2.2800 | 2.2800 | 4,500,200 |
30 Nov 2023 | 2.2100 | 2.2800 | 2.1700 | 2.2400 | 2.2400 | 2,944,200 |
29 Nov 2023 | 2.1400 | 2.2200 | 2.1400 | 2.2000 | 2.2000 | 2,751,600 |
28 Nov 2023 | 2.0600 | 2.1600 | 2.0500 | 2.1400 | 2.1400 | 2,291,500 |
27 Nov 2023 | 2.0500 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 2,302,300 |
24 Nov 2023 | 2.1100 | 2.1400 | 2.0200 | 2.0200 | 2.0200 | 2,206,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |