Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.1600 | 2.1600 | 1.9650 | 2.0500 | 2.0500 | 310,564 |
20 May 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 458,700 |
17 May 2024 | 1.9800 | 2.1100 | 1.9700 | 2.0900 | 2.0900 | 565,300 |
16 May 2024 | 1.9700 | 2.0100 | 1.9300 | 2.0100 | 2.0100 | 236,900 |
15 May 2024 | 2.0400 | 2.0400 | 1.8950 | 1.9600 | 1.9600 | 235,100 |
14 May 2024 | 1.9200 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 293,900 |
13 May 2024 | 1.8800 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 205,300 |
10 May 2024 | 1.8600 | 1.8750 | 1.8300 | 1.8600 | 1.8600 | 126,800 |
09 May 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 80,300 |
08 May 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 46,400 |
07 May 2024 | 1.8400 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 145,400 |
06 May 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 78,000 |
03 May 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 210,000 |
02 May 2024 | 1.7700 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 169,000 |
01 May 2024 | 1.7200 | 1.7690 | 1.7000 | 1.7400 | 1.7400 | 130,800 |
30 Apr 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 146,700 |
29 Apr 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 183,900 |
26 Apr 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 322,100 |
25 Apr 2024 | 1.6500 | 1.6650 | 1.6000 | 1.6100 | 1.6100 | 131,000 |
24 Apr 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6500 | 1.6500 | 147,100 |
23 Apr 2024 | 1.6300 | 1.7370 | 1.6300 | 1.7300 | 1.7300 | 112,300 |
22 Apr 2024 | 1.5500 | 1.7000 | 1.5500 | 1.6700 | 1.6700 | 165,500 |
19 Apr 2024 | 1.6300 | 1.6410 | 1.5400 | 1.5700 | 1.5700 | 226,700 |
18 Apr 2024 | 1.6600 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 179,300 |
17 Apr 2024 | 1.6300 | 1.6920 | 1.6300 | 1.6600 | 1.6600 | 92,700 |
16 Apr 2024 | 1.6500 | 1.6750 | 1.6300 | 1.6400 | 1.6400 | 95,600 |
15 Apr 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 243,000 |
12 Apr 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 89,600 |
11 Apr 2024 | 1.8800 | 1.8800 | 1.7690 | 1.7900 | 1.7900 | 104,700 |
10 Apr 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 169,300 |
09 Apr 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 75,800 |
08 Apr 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 65,900 |
05 Apr 2024 | 1.7200 | 1.7770 | 1.7100 | 1.7300 | 1.7300 | 96,200 |
04 Apr 2024 | 1.7600 | 1.7810 | 1.7200 | 1.7200 | 1.7200 | 103,900 |
03 Apr 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 127,800 |
02 Apr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 421,700 |
01 Apr 2024 | 1.8000 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 149,900 |
28 Mar 2024 | 1.8500 | 1.8900 | 1.7500 | 1.7500 | 1.7500 | 281,300 |
27 Mar 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 204,500 |
26 Mar 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 496,100 |
25 Mar 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 58,100 |
22 Mar 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 62,400 |
21 Mar 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 238,700 |
20 Mar 2024 | 1.7800 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 299,900 |
19 Mar 2024 | 1.8200 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 380,000 |
18 Mar 2024 | 1.9800 | 1.9900 | 1.8100 | 1.8400 | 1.8400 | 384,200 |
15 Mar 2024 | 1.8900 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 545,300 |
14 Mar 2024 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 155,800 |
13 Mar 2024 | 1.9500 | 2.0200 | 1.9160 | 2.0000 | 2.0000 | 253,700 |
12 Mar 2024 | 1.8900 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 193,800 |
11 Mar 2024 | 1.8700 | 1.9250 | 1.8200 | 1.8500 | 1.8500 | 265,400 |
08 Mar 2024 | 1.8500 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 160,600 |
07 Mar 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 330,100 |
06 Mar 2024 | 1.8900 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 91,000 |
05 Mar 2024 | 1.9400 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 231,600 |
04 Mar 2024 | 1.9000 | 1.9500 | 1.8650 | 1.9400 | 1.9400 | 243,900 |
01 Mar 2024 | 2.0000 | 2.0500 | 1.8800 | 1.8800 | 1.8800 | 783,700 |
29 Feb 2024 | 2.0700 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 1,171,800 |
28 Feb 2024 | 2.0000 | 2.1800 | 1.9620 | 2.0600 | 2.0600 | 1,145,400 |
27 Feb 2024 | 1.7900 | 2.0000 | 1.7900 | 1.9500 | 1.9500 | 510,300 |
26 Feb 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 198,200 |
23 Feb 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 121,700 |
22 Feb 2024 | 1.7900 | 1.7990 | 1.7400 | 1.7800 | 1.7800 | 152,300 |
21 Feb 2024 | 1.6700 | 1.7450 | 1.6700 | 1.7300 | 1.7300 | 321,100 |
20 Feb 2024 | 1.8300 | 1.8300 | 1.6400 | 1.6600 | 1.6600 | 221,000 |
16 Feb 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 112,800 |
15 Feb 2024 | 1.6800 | 1.7650 | 1.6800 | 1.7300 | 1.7300 | 149,700 |
14 Feb 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 94,300 |
13 Feb 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 119,200 |
12 Feb 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 100,700 |
09 Feb 2024 | 1.6900 | 1.7170 | 1.6700 | 1.6900 | 1.6900 | 104,800 |
08 Feb 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 147,400 |
07 Feb 2024 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 290,800 |
06 Feb 2024 | 1.7400 | 1.7600 | 1.6850 | 1.7300 | 1.7300 | 245,000 |
05 Feb 2024 | 1.7600 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 150,900 |
02 Feb 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 136,100 |
01 Feb 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 189,100 |
31 Jan 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 237,800 |
30 Jan 2024 | 1.8900 | 1.9200 | 1.7900 | 1.8100 | 1.8100 | 483,000 |
29 Jan 2024 | 1.8700 | 1.9200 | 1.8650 | 1.9100 | 1.9100 | 79,400 |
26 Jan 2024 | 1.9600 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 91,600 |
25 Jan 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 136,400 |
24 Jan 2024 | 1.9200 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 161,600 |
23 Jan 2024 | 1.9600 | 1.9600 | 1.8000 | 1.8700 | 1.8700 | 243,500 |
22 Jan 2024 | 1.9100 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 213,600 |
19 Jan 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 134,000 |
18 Jan 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 354,200 |
17 Jan 2024 | 1.9200 | 1.9700 | 1.8800 | 1.9700 | 1.9700 | 311,800 |
16 Jan 2024 | 2.2200 | 2.2200 | 1.8920 | 1.9700 | 1.9700 | 572,100 |
12 Jan 2024 | 2.2600 | 2.3000 | 2.2150 | 2.2400 | 2.2400 | 211,700 |
11 Jan 2024 | 2.2400 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 346,500 |
10 Jan 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 222,600 |
09 Jan 2024 | 2.2700 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 360,800 |
08 Jan 2024 | 2.2900 | 2.3150 | 2.1900 | 2.2900 | 2.2900 | 1,396,200 |
05 Jan 2024 | 2.1700 | 2.2750 | 2.1110 | 2.2400 | 2.2400 | 294,100 |
04 Jan 2024 | 2.2500 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 334,900 |
03 Jan 2024 | 2.2700 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 236,200 |
02 Jan 2024 | 2.2600 | 2.2980 | 2.2550 | 2.2800 | 2.2800 | 309,400 |
29 Dec 2023 | 2.2800 | 2.3050 | 2.2300 | 2.3000 | 2.3000 | 700,600 |
28 Dec 2023 | 2.2800 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 714,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |