Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 10,827,700 |
17 Apr 2024 | 2.3500 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 14,942,200 |
16 Apr 2024 | 2.3000 | 2.3600 | 2.2400 | 2.3500 | 2.3500 | 21,487,700 |
15 Apr 2024 | 2.3100 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 15,185,900 |
12 Apr 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 8,580,200 |
09 Apr 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3200 | 2.3200 | 5,299,500 |
08 Apr 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 6,158,800 |
05 Apr 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 6,020,800 |
04 Apr 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 8,654,500 |
03 Apr 2024 | 2.3300 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 21,369,000 |
02 Apr 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 8,803,900 |
01 Apr 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 14,431,600 |
29 Mar 2024 | 2.2600 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 12,682,600 |
27 Mar 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 13,108,900 |
26 Mar 2024 | 2.2600 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 16,447,300 |
25 Mar 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 9,741,800 |
22 Mar 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 11,123,000 |
21 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 13,643,100 |
20 Mar 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 8,948,700 |
19 Mar 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 9,718,700 |
18 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 15,223,900 |
15 Mar 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 41,239,000 |
14 Mar 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 12,047,700 |
13 Mar 2024 | 2.1900 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 11,514,300 |
12 Mar 2024 | 2.1900 | 2.2500 | 2.1800 | 2.1900 | 2.1900 | 27,964,500 |
11 Mar 2024 | 2.1500 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 9,703,000 |
08 Mar 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 16,963,500 |
07 Mar 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1100 | 2.1100 | 22,026,600 |
06 Mar 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 25,953,000 |
05 Mar 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 12,484,900 |
04 Mar 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 20,759,800 |
01 Mar 2024 | 2.1100 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 39,766,300 |
29 Feb 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 413,999,800 |
28 Feb 2024 | 2.1900 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 20,423,000 |
27 Feb 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 23,265,000 |
26 Feb 2024 | 2.2100 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 35,195,900 |
23 Feb 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 36,315,000 |
22 Feb 2024 | 2.2000 | 2.3500 | 2.1900 | 2.3000 | 2.3000 | 59,572,300 |
21 Feb 2024 | 2.2000 | 2.2300 | 2.1000 | 2.2000 | 2.2000 | 64,366,800 |
20 Feb 2024 | 1.8900 | 2.2200 | 1.8800 | 2.2000 | 2.2000 | 92,079,900 |
19 Feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 23,180,000 |
16 Feb 2024 | 1.8300 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 24,613,300 |
15 Feb 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8200 | 1.8200 | 32,360,100 |
14 Feb 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 20,846,600 |
13 Feb 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 29,141,500 |
09 Feb 2024 | 1.7900 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 8,994,200 |
08 Feb 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 11,074,200 |
07 Feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 29,712,400 |
06 Feb 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 22,972,600 |
05 Feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 14,523,800 |
02 Feb 2024 | 1.8500 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 23,286,600 |
31 Jan 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 16,327,400 |
30 Jan 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 18,688,200 |
29 Jan 2024 | 1.8800 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 14,854,700 |
26 Jan 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 15,672,700 |
24 Jan 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 16,150,300 |
23 Jan 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 17,012,100 |
22 Jan 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 18,499,600 |
19 Jan 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 21,662,100 |
18 Jan 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 11,111,400 |
17 Jan 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 9,010,200 |
16 Jan 2024 | 1.9800 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 10,470,700 |
15 Jan 2024 | 2.0500 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 10,595,300 |
12 Jan 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 9,055,700 |
11 Jan 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 7,168,100 |
10 Jan 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 9,891,400 |
09 Jan 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 6,147,500 |
08 Jan 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 8,755,000 |
05 Jan 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 4,519,600 |
04 Jan 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 6,280,100 |
03 Jan 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 2,915,200 |
02 Jan 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 4,216,400 |
29 Dec 2023 | 2.0800 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 10,348,200 |
28 Dec 2023 | 2.0800 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 2,747,100 |
27 Dec 2023 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 2,862,700 |
26 Dec 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 4,176,200 |
22 Dec 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 3,193,700 |
21 Dec 2023 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 12,032,200 |
20 Dec 2023 | 1.9800 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 9,805,000 |
19 Dec 2023 | 1.9500 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 8,429,200 |
18 Dec 2023 | 1.9700 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 8,331,000 |
15 Dec 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 19,149,500 |
14 Dec 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 5,490,700 |
13 Dec 2023 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 7,264,900 |
12 Dec 2023 | 1.9300 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 9,566,500 |
11 Dec 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 8,094,800 |
08 Dec 2023 | 1.9800 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 7,155,400 |
07 Dec 2023 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | 1.9800 | 5,181,200 |
06 Dec 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 3,053,200 |
05 Dec 2023 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 3,666,700 |
04 Dec 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 4,727,400 |
01 Dec 2023 | 2.1300 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 7,344,600 |
01 Dec 2023 | 0.024 Dividend | |||||
30 Nov 2023 | 2.0600 | 2.2100 | 2.0600 | 2.2100 | 2.1860 | 14,525,600 |
29 Nov 2023 | 2.0900 | 2.1000 | 2.0700 | 2.0700 | 2.0475 | 1,094,700 |
28 Nov 2023 | 2.0800 | 2.0900 | 2.0600 | 2.0900 | 2.0673 | 4,069,600 |
27 Nov 2023 | 2.0900 | 2.1000 | 2.0700 | 2.0700 | 2.0475 | 2,697,400 |
24 Nov 2023 | 2.1100 | 2.1200 | 2.0900 | 2.0900 | 2.0673 | 1,810,400 |
23 Nov 2023 | 2.1100 | 2.1300 | 2.0900 | 2.1100 | 2.0871 | 4,163,900 |
22 Nov 2023 | 2.1300 | 2.1300 | 2.1000 | 2.1100 | 2.0871 | 3,764,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |