Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.0100 | 2.0500 | 1.9900 | 1.9970 | 1.9970 | 9,900 |
17 Apr 2024 | 1.9700 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 21,000 |
16 Apr 2024 | 1.9400 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 22,900 |
15 Apr 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 9,700 |
12 Apr 2024 | 2.1200 | 2.1200 | 1.9090 | 1.9310 | 1.9310 | 21,400 |
11 Apr 2024 | 2.0900 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 19,900 |
10 Apr 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 11,800 |
09 Apr 2024 | 2.1600 | 2.1730 | 2.1120 | 2.1730 | 2.1730 | 18,300 |
08 Apr 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 11,400 |
05 Apr 2024 | 2.1090 | 2.1900 | 2.0800 | 2.1900 | 2.1900 | 46,400 |
04 Apr 2024 | 2.2700 | 2.3400 | 2.0300 | 2.0360 | 2.0360 | 61,500 |
03 Apr 2024 | 2.2100 | 2.2600 | 2.1590 | 2.2600 | 2.2600 | 30,900 |
02 Apr 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 13,500 |
01 Apr 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 135,700 |
28 Mar 2024 | 2.2300 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 56,600 |
27 Mar 2024 | 2.0700 | 2.2300 | 2.0300 | 2.2300 | 2.2300 | 22,500 |
26 Mar 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 48,400 |
26 Mar 2024 | 0.043 Dividend | |||||
25 Mar 2024 | 2.1200 | 2.1700 | 2.0400 | 2.0600 | 2.0170 | 33,200 |
22 Mar 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1600 | 2.1149 | 41,300 |
21 Mar 2024 | 2.0000 | 2.1590 | 1.9700 | 2.1300 | 2.0855 | 41,600 |
20 Mar 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | 1.9680 | 35,000 |
19 Mar 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0500 | 2.0072 | 20,700 |
18 Mar 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.0562 | 70,600 |
15 Mar 2024 | 1.7400 | 1.9800 | 1.7400 | 1.9600 | 1.9191 | 45,300 |
14 Mar 2024 | 1.7200 | 1.7500 | 1.7050 | 1.7310 | 1.6949 | 12,900 |
13 Mar 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7390 | 1.7027 | 9,500 |
12 Mar 2024 | 1.7000 | 1.7110 | 1.6750 | 1.6900 | 1.6547 | 18,100 |
11 Mar 2024 | 1.8100 | 1.8100 | 1.6970 | 1.6970 | 1.6616 | 37,900 |
08 Mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.7918 | 22,200 |
07 Mar 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7600 | 1.7233 | 23,600 |
06 Mar 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7526 | 58,400 |
05 Mar 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9170 | 1.8770 | 20,600 |
04 Mar 2024 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | 1.8995 | 35,800 |
01 Mar 2024 | 1.9600 | 2.0100 | 1.9300 | 2.0100 | 1.9680 | 44,200 |
29 Feb 2024 | 2.0200 | 2.0500 | 1.9300 | 1.9300 | 1.8897 | 22,100 |
28 Feb 2024 | 1.9900 | 2.0300 | 1.9790 | 1.9800 | 1.9387 | 65,200 |
27 Feb 2024 | 2.0650 | 2.0790 | 2.0000 | 2.0000 | 1.9583 | 78,300 |
26 Feb 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0510 | 2.0082 | 20,000 |
23 Feb 2024 | 2.0800 | 2.1500 | 2.0500 | 2.1500 | 2.1051 | 241,700 |
22 Feb 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | 2.0366 | 32,500 |
21 Feb 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0200 | 1.9778 | 16,600 |
20 Feb 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0300 | 1.9876 | 60,900 |
16 Feb 2024 | 2.0800 | 2.1000 | 1.9900 | 2.0300 | 1.9876 | 3,393,300 |
15 Feb 2024 | 1.9700 | 2.1050 | 1.9700 | 2.0800 | 2.0366 | 3,043,400 |
14 Feb 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9850 | 1.9436 | 2,534,700 |
13 Feb 2024 | 2.0600 | 2.0600 | 1.9700 | 1.9820 | 1.9406 | 1,552,500 |
12 Feb 2024 | 2.2200 | 2.2300 | 2.0400 | 2.0600 | 2.0170 | 1,059,500 |
09 Feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2250 | 2.1786 | 31,900 |
08 Feb 2024 | 2.3800 | 2.3800 | 2.2100 | 2.3000 | 2.2520 | 66,700 |
07 Feb 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3500 | 2.3009 | 53,100 |
06 Feb 2024 | 2.3600 | 2.4400 | 2.3050 | 2.4070 | 2.3568 | 47,800 |
05 Feb 2024 | 2.4100 | 2.4100 | 2.2710 | 2.3300 | 2.2814 | 73,800 |
02 Feb 2024 | 2.3500 | 2.4500 | 2.2700 | 2.4200 | 2.3695 | 81,800 |
01 Feb 2024 | 2.1100 | 2.3400 | 2.1100 | 2.3400 | 2.2912 | 49,000 |
31 Jan 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1400 | 2.0953 | 33,800 |
30 Jan 2024 | 2.1700 | 2.2100 | 2.1100 | 2.2000 | 2.1541 | 44,100 |
29 Jan 2024 | 2.0800 | 2.1560 | 2.0600 | 2.1500 | 2.1051 | 30,600 |
26 Jan 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0700 | 2.0268 | 25,700 |
25 Jan 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.0757 | 23,400 |
24 Jan 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0730 | 2.0297 | 28,200 |
23 Jan 2024 | 2.0100 | 2.0100 | 1.9210 | 1.9420 | 1.9015 | 24,200 |
22 Jan 2024 | 1.9500 | 1.9900 | 1.9110 | 1.9900 | 1.9485 | 25,800 |
19 Jan 2024 | 1.8700 | 1.9500 | 1.7890 | 1.9400 | 1.8995 | 32,900 |
18 Jan 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8300 | 1.7918 | 30,300 |
17 Jan 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9500 | 1.9093 | 29,800 |
16 Jan 2024 | 1.9300 | 2.0600 | 1.9300 | 2.0100 | 1.9680 | 54,500 |
12 Jan 2024 | 1.7800 | 1.8800 | 1.7520 | 1.8660 | 1.8270 | 18,100 |
11 Jan 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7150 | 1.6792 | 9,700 |
10 Jan 2024 | 1.7700 | 1.7700 | 1.6730 | 1.6730 | 1.6381 | 32,100 |
09 Jan 2024 | 1.8100 | 1.8200 | 1.7200 | 1.7510 | 1.7145 | 23,900 |
08 Jan 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7900 | 1.7526 | 29,500 |
05 Jan 2024 | 1.7200 | 1.8300 | 1.6800 | 1.8040 | 1.7663 | 33,000 |
04 Jan 2024 | 1.6600 | 1.7290 | 1.6600 | 1.7200 | 1.6841 | 19,200 |
03 Jan 2024 | 1.5500 | 1.6800 | 1.5400 | 1.6500 | 1.6156 | 42,800 |
02 Jan 2024 | 1.6200 | 1.6200 | 1.5640 | 1.5900 | 1.5568 | 7,600 |
29 Dec 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6190 | 1.5852 | 24,300 |
28 Dec 2023 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 1.5666 | 44,300 |
27 Dec 2023 | 1.6700 | 1.6700 | 1.5900 | 1.6040 | 1.5705 | 19,700 |
26 Dec 2023 | 1.5200 | 1.6800 | 1.5200 | 1.6500 | 1.6156 | 244,200 |
22 Dec 2023 | 1.4550 | 1.5300 | 1.4400 | 1.5230 | 1.4912 | 56,200 |
21 Dec 2023 | 1.4800 | 1.4900 | 1.4330 | 1.4330 | 1.4031 | 1,572,000 |
20 Dec 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4197 | 7,000 |
19 Dec 2023 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4491 | 11,100 |
18 Dec 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5010 | 1.4697 | 10,500 |
15 Dec 2023 | 1.5110 | 1.5600 | 1.5100 | 1.5500 | 1.5176 | 6,200 |
14 Dec 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5300 | 1.4981 | 42,500 |
13 Dec 2023 | 1.4600 | 1.5200 | 1.4200 | 1.5200 | 1.4883 | 68,200 |
12 Dec 2023 | 1.6600 | 1.6600 | 1.4600 | 1.4710 | 1.4403 | 23,800 |
11 Dec 2023 | 1.7300 | 1.7300 | 1.6550 | 1.6600 | 1.6253 | 79,900 |
08 Dec 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.6743 | 3,900 |
07 Dec 2023 | 1.7500 | 1.7500 | 1.7240 | 1.7500 | 1.7135 | 12,000 |
06 Dec 2023 | 1.6710 | 1.7450 | 1.6710 | 1.7450 | 1.7086 | 22,700 |
05 Dec 2023 | 1.6600 | 1.6930 | 1.6600 | 1.6800 | 1.6449 | 19,900 |
04 Dec 2023 | 1.6000 | 1.7200 | 1.6000 | 1.6850 | 1.6498 | 52,600 |
01 Dec 2023 | 1.5900 | 1.6260 | 1.5900 | 1.6240 | 1.5901 | 4,700 |
30 Nov 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5850 | 1.5519 | 12,000 |
29 Nov 2023 | 1.6300 | 1.6300 | 1.5800 | 1.5820 | 1.5490 | 25,300 |
28 Nov 2023 | 1.5800 | 1.6400 | 1.5750 | 1.6130 | 1.5793 | 31,100 |
27 Nov 2023 | 1.5850 | 1.6010 | 1.5800 | 1.6010 | 1.5676 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |