Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.0100 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 120,500 |
29 Apr 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 50,000 |
26 Apr 2024 | 2.0600 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 80,900 |
25 Apr 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0400 | 2.0400 | 30,600 |
24 Apr 2024 | 2.0700 | 2.1000 | 1.9900 | 2.0100 | 2.0100 | 36,800 |
23 Apr 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 52,900 |
22 Apr 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 63,000 |
19 Apr 2024 | 2.0100 | 2.0300 | 1.9400 | 1.9800 | 1.9800 | 64,100 |
18 Apr 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9900 | 1.9900 | 116,100 |
17 Apr 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 57,800 |
16 Apr 2024 | 2.1400 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 93,700 |
15 Apr 2024 | 2.3000 | 2.3500 | 2.1300 | 2.1600 | 2.1600 | 236,800 |
12 Apr 2024 | 2.2500 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 71,500 |
11 Apr 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2600 | 2.2600 | 112,000 |
10 Apr 2024 | 2.1800 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 117,300 |
09 Apr 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 60,000 |
08 Apr 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 141,500 |
05 Apr 2024 | 2.2000 | 2.2300 | 2.0200 | 2.1500 | 2.1500 | 114,500 |
04 Apr 2024 | 2.0700 | 2.2100 | 2.0400 | 2.2100 | 2.2100 | 245,700 |
03 Apr 2024 | 1.9500 | 2.1000 | 1.9100 | 2.0000 | 2.0000 | 238,300 |
02 Apr 2024 | 1.8800 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 108,300 |
01 Apr 2024 | 1.8900 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 70,300 |
28 Mar 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 48,200 |
27 Mar 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 75,000 |
26 Mar 2024 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 57,800 |
25 Mar 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 77,400 |
22 Mar 2024 | 1.9100 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 69,800 |
21 Mar 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 69,300 |
20 Mar 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 76,700 |
19 Mar 2024 | 1.8500 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 131,600 |
18 Mar 2024 | 1.9300 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 39,100 |
15 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 23,500 |
14 Mar 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 100,400 |
13 Mar 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 121,800 |
12 Mar 2024 | 1.8800 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 176,000 |
11 Mar 2024 | 1.9000 | 1.9400 | 1.8000 | 1.9000 | 1.9000 | 141,300 |
08 Mar 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 124,400 |
07 Mar 2024 | 1.8500 | 1.8900 | 1.7700 | 1.8600 | 1.8600 | 177,900 |
06 Mar 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 47,400 |
05 Mar 2024 | 1.8100 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 71,500 |
04 Mar 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 94,200 |
01 Mar 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 44,700 |
29 Feb 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 39,600 |
28 Feb 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 30,400 |
27 Feb 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 18,200 |
26 Feb 2024 | 1.8800 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 50,400 |
23 Feb 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 36,200 |
22 Feb 2024 | 1.8900 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 46,700 |
21 Feb 2024 | 1.8900 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 34,000 |
20 Feb 2024 | 1.9300 | 1.9400 | 1.8200 | 1.8800 | 1.8800 | 39,900 |
16 Feb 2024 | 1.9800 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 21,900 |
15 Feb 2024 | 1.8900 | 2.0000 | 1.8900 | 1.9600 | 1.9600 | 97,300 |
14 Feb 2024 | 1.8400 | 1.9300 | 1.7900 | 1.9200 | 1.9200 | 41,900 |
13 Feb 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 50,700 |
12 Feb 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8700 | 1.8700 | 35,600 |
09 Feb 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 36,500 |
08 Feb 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 76,500 |
07 Feb 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 64,800 |
06 Feb 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 61,800 |
05 Feb 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 82,000 |
02 Feb 2024 | 1.8600 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 84,300 |
01 Feb 2024 | 1.9200 | 1.9500 | 1.7500 | 1.8600 | 1.8600 | 119,800 |
31 Jan 2024 | 1.9000 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 84,500 |
30 Jan 2024 | 2.0100 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 125,100 |
29 Jan 2024 | 2.0200 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 67,800 |
26 Jan 2024 | 1.9200 | 2.0900 | 1.9200 | 1.9600 | 1.9600 | 59,200 |
25 Jan 2024 | 1.9800 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 103,900 |
24 Jan 2024 | 2.0000 | 2.0100 | 1.9300 | 1.9900 | 1.9900 | 77,700 |
23 Jan 2024 | 2.0000 | 2.0100 | 1.9000 | 1.9600 | 1.9600 | 68,700 |
22 Jan 2024 | 2.0400 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 130,400 |
19 Jan 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 55,500 |
18 Jan 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 114,500 |
17 Jan 2024 | 2.1800 | 2.1800 | 1.9600 | 2.0900 | 2.0900 | 267,700 |
16 Jan 2024 | 2.2500 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 73,400 |
12 Jan 2024 | 2.1600 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 62,200 |
11 Jan 2024 | 2.3500 | 2.3500 | 2.1000 | 2.1400 | 2.1400 | 180,200 |
10 Jan 2024 | 2.2500 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 47,400 |
09 Jan 2024 | 2.2700 | 2.2700 | 2.1900 | 2.2400 | 2.2400 | 67,800 |
08 Jan 2024 | 2.3700 | 2.3700 | 2.2300 | 2.2500 | 2.2500 | 82,600 |
05 Jan 2024 | 2.3300 | 2.3800 | 2.2500 | 2.3500 | 2.3500 | 84,800 |
04 Jan 2024 | 2.3000 | 2.3800 | 2.2500 | 2.3300 | 2.3300 | 189,200 |
03 Jan 2024 | 2.2300 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 119,000 |
02 Jan 2024 | 2.3000 | 2.3400 | 2.1800 | 2.2300 | 2.2300 | 129,800 |
29 Dec 2023 | 2.3100 | 2.3100 | 2.2100 | 2.2700 | 2.2700 | 103,000 |
28 Dec 2023 | 2.3800 | 2.4000 | 2.2200 | 2.2800 | 2.2800 | 105,700 |
27 Dec 2023 | 2.2700 | 2.3600 | 2.1900 | 2.3400 | 2.3400 | 156,000 |
26 Dec 2023 | 2.3000 | 2.3200 | 2.1400 | 2.2000 | 2.2000 | 133,900 |
22 Dec 2023 | 2.2500 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 233,400 |
21 Dec 2023 | 2.1400 | 2.2700 | 2.1400 | 2.2000 | 2.2000 | 211,100 |
20 Dec 2023 | 2.0500 | 2.2400 | 2.0500 | 2.1000 | 2.1000 | 210,000 |
19 Dec 2023 | 2.0800 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 143,200 |
18 Dec 2023 | 2.0600 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 142,100 |
15 Dec 2023 | 2.0300 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 188,500 |
14 Dec 2023 | 2.1500 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 216,700 |
13 Dec 2023 | 2.1000 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 92,300 |
12 Dec 2023 | 2.0900 | 2.1500 | 2.0100 | 2.0500 | 2.0500 | 123,000 |
11 Dec 2023 | 2.1500 | 2.2100 | 2.0900 | 2.1000 | 2.1000 | 70,400 |
08 Dec 2023 | 2.2300 | 2.2800 | 2.0900 | 2.1700 | 2.1700 | 67,700 |
07 Dec 2023 | 2.1800 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 77,200 |
06 Dec 2023 | 2.2000 | 2.3100 | 2.1500 | 2.1500 | 2.1500 | 114,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |