Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.9300 | 1.9600 | 1.9275 | 1.9600 | 1.9600 | 5,835,844 |
20 May 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 4,529,769 |
17 May 2024 | 1.9550 | 1.9750 | 1.9350 | 1.9350 | 1.9350 | 5,512,080 |
16 May 2024 | 1.9600 | 2.0000 | 1.9550 | 1.9750 | 1.9750 | 14,446,163 |
15 May 2024 | 1.9300 | 1.9350 | 1.9100 | 1.9250 | 1.9250 | 4,603,310 |
14 May 2024 | 1.9100 | 1.9150 | 1.8950 | 1.9100 | 1.9100 | 6,649,914 |
13 May 2024 | 1.9150 | 1.9250 | 1.9000 | 1.9250 | 1.9250 | 7,515,969 |
10 May 2024 | 1.9250 | 1.9450 | 1.9150 | 1.9200 | 1.9200 | 4,183,800 |
09 May 2024 | 1.9400 | 1.9650 | 1.9200 | 1.9200 | 1.9200 | 16,099,145 |
08 May 2024 | 1.9600 | 1.9650 | 1.9375 | 1.9400 | 1.9400 | 7,901,056 |
07 May 2024 | 1.9300 | 1.9500 | 1.9150 | 1.9400 | 1.9400 | 6,914,421 |
06 May 2024 | 1.9150 | 1.9275 | 1.9050 | 1.9100 | 1.9100 | 4,909,421 |
03 May 2024 | 1.8900 | 1.9150 | 1.8875 | 1.9050 | 1.9050 | 6,129,001 |
02 May 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 9,747,111 |
01 May 2024 | 1.8800 | 1.9025 | 1.8700 | 1.8800 | 1.8800 | 7,959,205 |
30 Apr 2024 | 1.9100 | 1.9250 | 1.9000 | 1.9250 | 1.9250 | 8,941,186 |
29 Apr 2024 | 1.9250 | 1.9300 | 1.8950 | 1.9000 | 1.9000 | 7,789,127 |
26 Apr 2024 | 1.9100 | 1.9100 | 1.8850 | 1.8850 | 1.8850 | 5,294,427 |
24 Apr 2024 | 1.9550 | 1.9700 | 1.9150 | 1.9350 | 1.9350 | 8,458,906 |
23 Apr 2024 | 1.9550 | 1.9600 | 1.9350 | 1.9600 | 1.9600 | 8,047,984 |
22 Apr 2024 | 1.9400 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 10,943,386 |
19 Apr 2024 | 1.8850 | 1.9050 | 1.8625 | 1.9050 | 1.9050 | 8,640,491 |
18 Apr 2024 | 1.8850 | 1.9300 | 1.8850 | 1.9200 | 1.9200 | 7,001,132 |
17 Apr 2024 | 1.8900 | 1.9050 | 1.8800 | 1.8850 | 1.8850 | 8,360,957 |
16 Apr 2024 | 1.9050 | 1.9200 | 1.8800 | 1.8850 | 1.8850 | 10,736,762 |
15 Apr 2024 | 1.9300 | 1.9450 | 1.9250 | 1.9300 | 1.9300 | 5,327,480 |
12 Apr 2024 | 1.9600 | 1.9650 | 1.9450 | 1.9450 | 1.9450 | 4,784,527 |
11 Apr 2024 | 1.9500 | 1.9750 | 1.9400 | 1.9650 | 1.9650 | 7,073,197 |
10 Apr 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 5,510,470 |
09 Apr 2024 | 1.9950 | 2.0100 | 1.9850 | 2.0000 | 2.0000 | 4,337,090 |
08 Apr 2024 | 1.9950 | 2.0150 | 1.9875 | 2.0000 | 2.0000 | 6,918,165 |
05 Apr 2024 | 1.9900 | 2.0100 | 1.9750 | 1.9850 | 1.9850 | 14,111,997 |
04 Apr 2024 | 2.0000 | 2.0200 | 1.9850 | 2.0000 | 2.0000 | 10,771,776 |
03 Apr 2024 | 2.0900 | 2.0900 | 1.9900 | 2.0000 | 2.0000 | 13,237,281 |
02 Apr 2024 | 2.0800 | 2.1350 | 2.0700 | 2.1000 | 2.1000 | 8,508,588 |
28 Mar 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 9,749,057 |
27 Mar 2024 | 2.0800 | 2.1050 | 2.0700 | 2.1000 | 2.1000 | 4,153,212 |
26 Mar 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 4,890,006 |
25 Mar 2024 | 2.0900 | 2.1100 | 2.0850 | 2.1100 | 2.1100 | 5,633,355 |
22 Mar 2024 | 2.0800 | 2.1200 | 2.0750 | 2.1000 | 2.1000 | 11,531,394 |
21 Mar 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 11,196,757 |
20 Mar 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 9,454,138 |
19 Mar 2024 | 2.0900 | 2.1000 | 2.0650 | 2.0800 | 2.0800 | 9,955,174 |
18 Mar 2024 | 2.0800 | 2.0850 | 2.0450 | 2.0800 | 2.0800 | 10,725,370 |
15 Mar 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 36,168,656 |
14 Mar 2024 | 2.1000 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 5,749,839 |
13 Mar 2024 | 2.0900 | 2.1250 | 2.0700 | 2.1100 | 2.1100 | 6,544,621 |
12 Mar 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 6,651,086 |
11 Mar 2024 | 2.0600 | 2.1100 | 2.0550 | 2.0700 | 2.0700 | 15,057,789 |
08 Mar 2024 | 2.0300 | 2.0850 | 2.0300 | 2.0800 | 2.0800 | 8,531,678 |
07 Mar 2024 | 2.0300 | 2.0450 | 2.0100 | 2.0300 | 2.0300 | 12,599,637 |
06 Mar 2024 | 2.0100 | 2.0200 | 1.9750 | 2.0100 | 2.0100 | 13,017,496 |
05 Mar 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9950 | 1.9950 | 6,455,453 |
04 Mar 2024 | 1.9900 | 2.0200 | 1.9750 | 1.9850 | 1.9850 | 10,967,920 |
01 Mar 2024 | 1.9500 | 1.9650 | 1.9250 | 1.9650 | 1.9650 | 23,466,224 |
29 Feb 2024 | 1.9450 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 27,282,013 |
28 Feb 2024 | 1.9700 | 1.9750 | 1.9450 | 1.9550 | 1.9550 | 5,689,032 |
27 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9650 | 1.9650 | 4,707,914 |
26 Feb 2024 | 2.0100 | 2.0200 | 1.9550 | 1.9750 | 1.9750 | 8,185,040 |
23 Feb 2024 | 2.0100 | 2.0250 | 2.0000 | 2.0000 | 2.0000 | 16,499,462 |
22 Feb 2024 | 2.0200 | 2.0200 | 1.9700 | 1.9950 | 1.9950 | 6,770,056 |
21 Feb 2024 | 2.0100 | 2.0200 | 1.9675 | 1.9950 | 1.9950 | 7,552,433 |
20 Feb 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9850 | 1.9850 | 8,206,214 |
20 Feb 2024 | 0.0585 Dividend | |||||
19 Feb 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0300 | 1.9715 | 12,191,295 |
16 Feb 2024 | 2.0900 | 2.0900 | 2.0250 | 2.0500 | 1.9909 | 13,240,461 |
15 Feb 2024 | 2.0700 | 2.0700 | 2.0350 | 2.0500 | 1.9909 | 9,987,075 |
14 Feb 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0400 | 1.9812 | 6,524,908 |
13 Feb 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0006 | 4,178,812 |
12 Feb 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | 1.9909 | 4,774,840 |
09 Feb 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0201 | 6,854,930 |
08 Feb 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0103 | 8,088,110 |
07 Feb 2024 | 2.0300 | 2.0550 | 2.0200 | 2.0300 | 1.9715 | 8,597,301 |
06 Feb 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0100 | 1.9521 | 6,661,886 |
05 Feb 2024 | 2.0300 | 2.0300 | 2.0050 | 2.0300 | 1.9715 | 6,082,140 |
02 Feb 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 1.9812 | 7,738,182 |
01 Feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 1.9424 | 7,276,169 |
31 Jan 2024 | 1.9950 | 2.0500 | 1.9800 | 2.0500 | 1.9909 | 12,752,356 |
30 Jan 2024 | 1.9900 | 1.9975 | 1.9825 | 1.9900 | 1.9327 | 8,860,987 |
29 Jan 2024 | 1.9550 | 1.9800 | 1.9500 | 1.9700 | 1.9132 | 10,128,140 |
25 Jan 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9500 | 1.8938 | 7,821,435 |
24 Jan 2024 | 1.9450 | 1.9750 | 1.9250 | 1.9750 | 1.9181 | 8,912,503 |
23 Jan 2024 | 1.9450 | 1.9500 | 1.9350 | 1.9500 | 1.8938 | 8,224,114 |
22 Jan 2024 | 1.9700 | 1.9700 | 1.9325 | 1.9500 | 1.8938 | 7,604,998 |
19 Jan 2024 | 1.9700 | 1.9750 | 1.9250 | 1.9400 | 1.8841 | 9,869,195 |
18 Jan 2024 | 1.9450 | 1.9550 | 1.9300 | 1.9300 | 1.8744 | 19,844,223 |
17 Jan 2024 | 2.0300 | 2.0300 | 1.9750 | 1.9900 | 1.9327 | 8,054,954 |
16 Jan 2024 | 2.0400 | 2.0450 | 2.0000 | 2.0100 | 1.9521 | 5,770,170 |
15 Jan 2024 | 2.0500 | 2.0700 | 2.0350 | 2.0450 | 1.9861 | 816,418 |
12 Jan 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0800 | 2.0201 | 5,356,596 |
11 Jan 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0103 | 3,802,920 |
10 Jan 2024 | 2.0300 | 2.0700 | 2.0200 | 2.0500 | 1.9909 | 7,756,354 |
09 Jan 2024 | 2.0500 | 2.0500 | 2.0150 | 2.0300 | 1.9715 | 8,130,483 |
08 Jan 2024 | 2.0000 | 2.0250 | 1.9975 | 2.0000 | 1.9424 | 7,239,963 |
05 Jan 2024 | 1.9700 | 2.0250 | 1.9700 | 2.0100 | 1.9521 | 5,350,577 |
04 Jan 2024 | 1.9850 | 2.0100 | 1.9725 | 1.9900 | 1.9327 | 8,078,457 |
03 Jan 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0000 | 1.9424 | 6,319,959 |
02 Jan 2024 | 2.0400 | 2.0750 | 2.0400 | 2.0500 | 1.9909 | 4,204,480 |
29 Dec 2023 | 2.0400 | 2.0600 | 2.0350 | 2.0400 | 1.9812 | 5,913,209 |
28 Dec 2023 | 2.0400 | 2.0600 | 2.0250 | 2.0500 | 1.9909 | 7,906,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |