Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 25,040,800 |
18 Mar 2024 | 2.4800 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 30,007,000 |
15 Mar 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 65,340,600 |
14 Mar 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 96,776,783 |
13 Mar 2024 | 2.4000 | 2.4900 | 2.3900 | 2.4800 | 2.4800 | 71,431,900 |
12 Mar 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 19,897,000 |
11 Mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 7,884,700 |
08 Mar 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 33,972,200 |
07 Mar 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 21,635,000 |
06 Mar 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 25,144,400 |
05 Mar 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | 22,789,900 |
04 Mar 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 20,653,100 |
01 Mar 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 22,968,748 |
29 Feb 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 42,608,600 |
28 Feb 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 29,728,900 |
27 Feb 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 22,458,900 |
26 Feb 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 24,943,000 |
23 Feb 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 20,473,900 |
22 Feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 18,708,200 |
21 Feb 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 15,178,400 |
20 Feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 15,326,452 |
19 Feb 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 19,027,700 |
16 Feb 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 28,263,900 |
15 Feb 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 26,703,400 |
14 Feb 2024 | 2.3100 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 32,945,000 |
13 Feb 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 41,845,000 |
09 Feb 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 23,975,800 |
08 Feb 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 30,200,100 |
07 Feb 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 17,615,200 |
06 Feb 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 41,909,100 |
05 Feb 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 33,075,600 |
02 Feb 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 37,232,700 |
01 Feb 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 14,575,600 |
31 Jan 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 24,123,100 |
30 Jan 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 21,826,300 |
29 Jan 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4000 | 2.4000 | 43,755,300 |
26 Jan 2024 | 2.4000 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 37,806,800 |
25 Jan 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 8,986,400 |
24 Jan 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 14,970,100 |
23 Jan 2024 | 2.4100 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 25,302,700 |
22 Jan 2024 | 2.4100 | 2.4200 | 2.3800 | 2.3900 | 2.3900 | 14,255,900 |
19 Jan 2024 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 17,669,270 |
18 Jan 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 15,500,100 |
17 Jan 2024 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 23,145,500 |
16 Jan 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 21,585,800 |
15 Jan 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 19,040,500 |
12 Jan 2024 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 33,452,600 |
11 Jan 2024 | 2.3900 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 8,912,200 |
10 Jan 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 14,469,700 |
09 Jan 2024 | 2.3700 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 24,821,300 |
08 Jan 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 16,692,000 |
05 Jan 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 44,540,300 |
04 Jan 2024 | 2.4200 | 2.4300 | 2.3700 | 2.3800 | 2.3800 | 36,913,500 |
03 Jan 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 29,792,800 |
02 Jan 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 15,435,500 |
29 Dec 2023 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 26,884,300 |
28 Dec 2023 | 2.4400 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 32,682,200 |
27 Dec 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 28,643,700 |
26 Dec 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 6,937,700 |
22 Dec 2023 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 20,257,500 |
21 Dec 2023 | 2.4100 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 13,191,400 |
20 Dec 2023 | 2.4400 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 12,763,100 |
19 Dec 2023 | 2.3900 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 40,528,700 |
18 Dec 2023 | 2.3800 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 16,628,200 |
15 Dec 2023 | 2.4200 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 45,287,431 |
14 Dec 2023 | 2.3800 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 33,916,900 |
13 Dec 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 19,248,851 |
12 Dec 2023 | 2.3500 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 26,999,400 |
11 Dec 2023 | 2.3400 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 12,965,700 |
08 Dec 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 15,818,500 |
07 Dec 2023 | 2.3100 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 13,998,400 |
06 Dec 2023 | 2.3000 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 20,087,900 |
05 Dec 2023 | 2.2800 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 21,160,800 |
04 Dec 2023 | 2.3000 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 18,172,400 |
01 Dec 2023 | 2.3000 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 14,244,000 |
30 Nov 2023 | 2.2900 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 39,975,400 |
29 Nov 2023 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 23,316,300 |
28 Nov 2023 | 2.2900 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 16,351,700 |
27 Nov 2023 | 2.2600 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 17,595,200 |
24 Nov 2023 | 2.2800 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 10,379,900 |
23 Nov 2023 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 13,578,800 |
22 Nov 2023 | 2.2500 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 22,464,000 |
21 Nov 2023 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 77,483,500 |
20 Nov 2023 | 2.3200 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 43,846,000 |
17 Nov 2023 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 12,618,300 |
17 Nov 2023 | 0.052 Dividend | |||||
16 Nov 2023 | 2.3700 | 2.3900 | 2.3500 | 2.3800 | 2.3280 | 21,253,200 |
15 Nov 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3800 | 2.3280 | 22,847,400 |
14 Nov 2023 | 2.3600 | 2.3700 | 2.3300 | 2.3500 | 2.2987 | 33,115,700 |
10 Nov 2023 | 2.3800 | 2.3900 | 2.3300 | 2.3600 | 2.3084 | 36,265,300 |
09 Nov 2023 | 2.3800 | 2.4100 | 2.3800 | 2.4000 | 2.3476 | 24,847,100 |
08 Nov 2023 | 2.4000 | 2.4300 | 2.3500 | 2.3600 | 2.3084 | 62,028,100 |
07 Nov 2023 | 2.4600 | 2.4800 | 2.4400 | 2.4800 | 2.4258 | 21,543,200 |
06 Nov 2023 | 2.4600 | 2.4700 | 2.4500 | 2.4700 | 2.4160 | 18,230,600 |
03 Nov 2023 | 2.4400 | 2.4600 | 2.4300 | 2.4500 | 2.3965 | 20,050,400 |
02 Nov 2023 | 2.4200 | 2.4400 | 2.4100 | 2.4300 | 2.3769 | 16,109,800 |
01 Nov 2023 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3378 | 11,597,000 |
31 Oct 2023 | 2.3900 | 2.4000 | 2.3500 | 2.3800 | 2.3280 | 17,481,500 |
30 Oct 2023 | 2.3300 | 2.3900 | 2.3300 | 2.3800 | 2.3280 | 15,789,100 |
27 Oct 2023 | 2.3600 | 2.3700 | 2.3300 | 2.3500 | 2.2987 | 16,740,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |