Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.0300 | 2.0400 | 1.9650 | 1.9700 | 1.9700 | 12,691,248 |
23 Apr 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 12,981,400 |
22 Apr 2024 | 1.9900 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 13,677,200 |
19 Apr 2024 | 2.0000 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 8,740,600 |
18 Apr 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 11,040,800 |
17 Apr 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 12,685,700 |
16 Apr 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 20,959,800 |
15 Apr 2024 | 2.1200 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 24,519,700 |
12 Apr 2024 | 2.1900 | 2.2500 | 2.0800 | 2.1100 | 2.1100 | 20,497,200 |
11 Apr 2024 | 2.1300 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 20,870,500 |
10 Apr 2024 | 2.0200 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 15,117,800 |
09 Apr 2024 | 2.0900 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 16,034,600 |
08 Apr 2024 | 2.1500 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 13,939,800 |
05 Apr 2024 | 2.1200 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 16,645,900 |
04 Apr 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 22,564,800 |
03 Apr 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 2.2200 | 22,373,600 |
02 Apr 2024 | 2.0600 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 16,756,700 |
01 Apr 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 19,397,100 |
28 Mar 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 13,285,000 |
27 Mar 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 8,498,500 |
26 Mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 10,743,900 |
25 Mar 2024 | 1.9500 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 11,732,200 |
22 Mar 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 6,501,100 |
21 Mar 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 10,334,700 |
20 Mar 2024 | 1.8400 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 13,874,500 |
19 Mar 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 16,269,300 |
18 Mar 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 11,122,600 |
15 Mar 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 18,513,300 |
14 Mar 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 15,293,200 |
13 Mar 2024 | 1.8200 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 23,999,000 |
12 Mar 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8200 | 1.8200 | 7,374,300 |
11 Mar 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 11,947,100 |
08 Mar 2024 | 1.9600 | 1.9700 | 1.8100 | 1.8400 | 1.8400 | 17,444,600 |
07 Mar 2024 | 1.8300 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 14,780,900 |
06 Mar 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 7,560,300 |
05 Mar 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 10,295,700 |
04 Mar 2024 | 1.9600 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 11,589,600 |
01 Mar 2024 | 1.8100 | 1.9500 | 1.8000 | 1.9200 | 1.9200 | 21,333,600 |
29 Feb 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 17,450,600 |
28 Feb 2024 | 1.8700 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 15,922,000 |
27 Feb 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 22,907,100 |
26 Feb 2024 | 1.7500 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 13,967,500 |
23 Feb 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 12,871,500 |
22 Feb 2024 | 1.8600 | 1.8800 | 1.7900 | 1.7900 | 1.7900 | 11,927,200 |
21 Feb 2024 | 1.7800 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 16,875,600 |
20 Feb 2024 | 1.9200 | 1.9300 | 1.7900 | 1.8100 | 1.8100 | 17,278,500 |
16 Feb 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 6,712,600 |
15 Feb 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 8,253,100 |
14 Feb 2024 | 1.9600 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 9,887,900 |
13 Feb 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 14,347,900 |
12 Feb 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 10,665,800 |
09 Feb 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0100 | 2.0100 | 12,954,400 |
08 Feb 2024 | 2.1000 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 17,581,200 |
07 Feb 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 12,621,600 |
06 Feb 2024 | 2.1000 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 16,058,100 |
05 Feb 2024 | 2.1200 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 16,484,900 |
02 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 15,883,300 |
01 Feb 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 30,129,400 |
31 Jan 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 15,038,700 |
30 Jan 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 14,371,400 |
29 Jan 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 9,239,100 |
26 Jan 2024 | 1.9300 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 5,948,000 |
25 Jan 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 13,373,400 |
24 Jan 2024 | 2.0100 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 9,715,300 |
23 Jan 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 9,536,600 |
22 Jan 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 10,434,000 |
19 Jan 2024 | 2.0100 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 10,593,200 |
18 Jan 2024 | 2.0300 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 9,994,900 |
17 Jan 2024 | 2.0100 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 21,463,900 |
16 Jan 2024 | 2.0400 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 35,934,100 |
12 Jan 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 35,342,000 |
11 Jan 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 14,601,400 |
10 Jan 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 12,387,500 |
09 Jan 2024 | 1.6600 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 15,918,800 |
08 Jan 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 7,367,100 |
05 Jan 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 7,164,100 |
04 Jan 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 7,396,900 |
03 Jan 2024 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 12,528,200 |
02 Jan 2024 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 11,721,000 |
29 Dec 2023 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 8,652,700 |
28 Dec 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 9,274,000 |
27 Dec 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 9,423,700 |
26 Dec 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 3,592,400 |
22 Dec 2023 | 1.7700 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 14,114,300 |
21 Dec 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 28,399,500 |
20 Dec 2023 | 1.7200 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 17,381,700 |
19 Dec 2023 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 22,431,000 |
18 Dec 2023 | 1.8000 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 10,269,500 |
15 Dec 2023 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 11,290,300 |
14 Dec 2023 | 1.7800 | 1.8500 | 1.7200 | 1.8400 | 1.8400 | 17,803,600 |
13 Dec 2023 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 13,913,200 |
12 Dec 2023 | 1.8400 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 10,755,600 |
11 Dec 2023 | 1.8400 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 9,316,800 |
08 Dec 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 9,232,700 |
07 Dec 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 8,218,700 |
06 Dec 2023 | 1.8100 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 10,347,800 |
05 Dec 2023 | 1.8600 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 7,881,600 |
04 Dec 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 9,776,700 |
01 Dec 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 8,376,800 |
30 Nov 2023 | 1.7400 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 12,415,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |