Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.8800 | 1.8899 | 1.8800 | 1.8850 | 1.8850 | 9,069 |
20 May 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 24,200 |
17 May 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 98,200 |
16 May 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 93,100 |
15 May 2024 | 1.9100 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 160,600 |
14 May 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 330,700 |
13 May 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 115,200 |
10 May 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 76,600 |
09 May 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 57,800 |
08 May 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 44,400 |
07 May 2024 | 1.9200 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 97,900 |
06 May 2024 | 1.9300 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 74,700 |
03 May 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 161,500 |
02 May 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 64,600 |
01 May 2024 | 1.9200 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 57,000 |
30 Apr 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 109,900 |
29 Apr 2024 | 1.9400 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 87,500 |
26 Apr 2024 | 1.9800 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 253,200 |
25 Apr 2024 | 1.9200 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 286,100 |
24 Apr 2024 | 2.2200 | 2.2900 | 1.9700 | 1.9800 | 1.9800 | 168,500 |
23 Apr 2024 | 1.8900 | 2.4600 | 1.8900 | 2.2700 | 2.2700 | 424,300 |
22 Apr 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 41,000 |
19 Apr 2024 | 1.9700 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 149,600 |
18 Apr 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 81,800 |
17 Apr 2024 | 2.1000 | 2.1100 | 1.8300 | 1.9600 | 1.9600 | 142,600 |
16 Apr 2024 | 2.1600 | 2.1900 | 2.0200 | 2.0500 | 2.0500 | 84,300 |
15 Apr 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1700 | 2.1700 | 86,200 |
12 Apr 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 113,900 |
11 Apr 2024 | 2.3600 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 135,100 |
10 Apr 2024 | 2.2800 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 32,000 |
09 Apr 2024 | 2.2700 | 2.4100 | 2.2700 | 2.3400 | 2.3400 | 129,100 |
08 Apr 2024 | 2.3000 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 124,300 |
05 Apr 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 72,900 |
04 Apr 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 37,600 |
03 Apr 2024 | 2.3700 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 91,700 |
02 Apr 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 116,300 |
01 Apr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 116,300 |
28 Mar 2024 | 2.3900 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 126,700 |
27 Mar 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 112,500 |
26 Mar 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 203,900 |
25 Mar 2024 | 2.6200 | 2.6300 | 2.3000 | 2.3300 | 2.3300 | 351,800 |
22 Mar 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 394,400 |
21 Mar 2024 | 2.9000 | 3.0000 | 2.5000 | 2.5700 | 2.5700 | 806,800 |
20 Mar 2024 | 2.4200 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 107,800 |
19 Mar 2024 | 2.4800 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 80,800 |
18 Mar 2024 | 2.4200 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 137,900 |
15 Mar 2024 | 2.6000 | 2.6600 | 2.4500 | 2.4600 | 2.4600 | 310,200 |
14 Mar 2024 | 2.5900 | 2.6800 | 2.5100 | 2.5400 | 2.5400 | 120,500 |
13 Mar 2024 | 2.5900 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 104,600 |
12 Mar 2024 | 2.6500 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 106,900 |
11 Mar 2024 | 2.7000 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 63,400 |
08 Mar 2024 | 2.7000 | 2.8000 | 2.5800 | 2.6800 | 2.6800 | 77,800 |
07 Mar 2024 | 2.6400 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 90,300 |
06 Mar 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 55,700 |
05 Mar 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 58,900 |
04 Mar 2024 | 2.6700 | 2.7800 | 2.6100 | 2.6400 | 2.6400 | 127,100 |
01 Mar 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 45,600 |
29 Feb 2024 | 2.8600 | 2.8700 | 2.6000 | 2.6700 | 2.6700 | 196,500 |
28 Feb 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8100 | 2.8100 | 117,800 |
27 Feb 2024 | 2.6200 | 2.8300 | 2.6200 | 2.8100 | 2.8100 | 65,900 |
26 Feb 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 40,800 |
23 Feb 2024 | 2.5400 | 2.6500 | 2.3800 | 2.6100 | 2.6100 | 255,100 |
22 Feb 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 100,200 |
21 Feb 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 178,500 |
20 Feb 2024 | 2.8200 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 99,900 |
16 Feb 2024 | 2.8400 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 164,900 |
15 Feb 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 60,100 |
14 Feb 2024 | 2.9300 | 2.9500 | 2.8100 | 2.8500 | 2.8500 | 107,500 |
13 Feb 2024 | 2.9100 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 70,400 |
12 Feb 2024 | 2.8200 | 3.0500 | 2.8200 | 2.9800 | 2.9800 | 308,700 |
09 Feb 2024 | 2.8400 | 2.9100 | 2.7400 | 2.8300 | 2.8300 | 45,900 |
08 Feb 2024 | 2.8900 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 119,200 |
07 Feb 2024 | 3.0700 | 3.0700 | 2.8200 | 2.9100 | 2.9100 | 155,000 |
06 Feb 2024 | 2.9800 | 3.1500 | 2.9500 | 3.0700 | 3.0700 | 70,500 |
05 Feb 2024 | 3.0500 | 3.1000 | 2.8800 | 3.0100 | 3.0100 | 216,700 |
02 Feb 2024 | 3.1500 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 118,000 |
01 Feb 2024 | 3.2600 | 3.2600 | 3.0200 | 3.1000 | 3.1000 | 92,100 |
31 Jan 2024 | 3.1100 | 3.3000 | 3.0300 | 3.3000 | 3.3000 | 288,500 |
30 Jan 2024 | 3.0100 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 156,200 |
29 Jan 2024 | 2.9700 | 3.0800 | 2.9400 | 3.0600 | 3.0600 | 97,800 |
26 Jan 2024 | 3.0000 | 3.1500 | 2.9600 | 3.0200 | 3.0200 | 206,500 |
25 Jan 2024 | 3.0200 | 3.0500 | 2.9100 | 2.9800 | 2.9800 | 49,000 |
24 Jan 2024 | 3.1000 | 3.1100 | 2.9100 | 3.0000 | 3.0000 | 41,600 |
23 Jan 2024 | 3.0000 | 3.1800 | 2.8900 | 3.0900 | 3.0900 | 119,000 |
22 Jan 2024 | 3.0800 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 193,200 |
19 Jan 2024 | 2.8000 | 3.0800 | 2.7600 | 3.0300 | 3.0300 | 393,500 |
18 Jan 2024 | 2.5600 | 2.6200 | 2.4400 | 2.5200 | 2.5200 | 53,900 |
17 Jan 2024 | 2.5100 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 36,800 |
16 Jan 2024 | 2.7600 | 2.7800 | 2.5000 | 2.5600 | 2.5600 | 317,200 |
12 Jan 2024 | 2.9000 | 2.9300 | 2.7100 | 2.7600 | 2.7600 | 218,700 |
11 Jan 2024 | 2.8000 | 2.8800 | 2.6600 | 2.8700 | 2.8700 | 119,100 |
10 Jan 2024 | 2.9500 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 75,900 |
09 Jan 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 55,400 |
08 Jan 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 94,600 |
05 Jan 2024 | 3.0200 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 208,200 |
04 Jan 2024 | 3.0100 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 109,000 |
03 Jan 2024 | 3.1900 | 3.1900 | 2.9500 | 3.0300 | 3.0300 | 99,400 |
02 Jan 2024 | 3.0700 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 89,500 |
29 Dec 2023 | 3.1300 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 78,200 |
28 Dec 2023 | 2.9200 | 3.1400 | 2.9200 | 3.1200 | 3.1200 | 156,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |