Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 9,400,800 |
27 Mar 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 13,765,600 |
26 Mar 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 11,886,500 |
25 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 15,914,400 |
22 Mar 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 7,721,100 |
21 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 18,838,200 |
20 Mar 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 12,673,900 |
19 Mar 2024 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 6,292,700 |
18 Mar 2024 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 5,591,700 |
15 Mar 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 6,911,600 |
14 Mar 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | 2.4700 | 8,728,300 |
13 Mar 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 7,369,600 |
12 Mar 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 10,918,300 |
11 Mar 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 9,194,300 |
08 Mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 12,813,700 |
07 Mar 2024 | 2.4500 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 12,633,300 |
06 Mar 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4500 | 2.4500 | 13,430,700 |
05 Mar 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 8,984,200 |
04 Mar 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 6,807,200 |
01 Mar 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 7,839,400 |
29 Feb 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 7,136,400 |
28 Feb 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 7,982,500 |
27 Feb 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 5,555,500 |
26 Feb 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 14,584,300 |
23 Feb 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 8,262,600 |
22 Feb 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 10,727,300 |
21 Feb 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 7,120,400 |
20 Feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 8,142,300 |
16 Feb 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 8,729,400 |
15 Feb 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 6,554,300 |
14 Feb 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 8,477,100 |
13 Feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 11,722,800 |
12 Feb 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 5,467,100 |
09 Feb 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 7,421,100 |
08 Feb 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 9,592,300 |
07 Feb 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 8,327,700 |
06 Feb 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 6,694,500 |
05 Feb 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 7,063,100 |
02 Feb 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 6,439,100 |
01 Feb 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 10,295,100 |
31 Jan 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 8,734,800 |
30 Jan 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 21,454,900 |
29 Jan 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 4,772,000 |
26 Jan 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 5,100,700 |
25 Jan 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 8,342,000 |
24 Jan 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 9,521,000 |
23 Jan 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 5,750,100 |
22 Jan 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 6,336,000 |
19 Jan 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 9,297,700 |
18 Jan 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 9,945,800 |
17 Jan 2024 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 11,613,700 |
16 Jan 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 11,817,100 |
12 Jan 2024 | 2.3200 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 7,713,500 |
11 Jan 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2900 | 2.2900 | 8,888,800 |
10 Jan 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 2,799,800 |
09 Jan 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 6,270,100 |
08 Jan 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 8,839,200 |
05 Jan 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 9,721,600 |
04 Jan 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 7,426,900 |
03 Jan 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 7,227,100 |
02 Jan 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3900 | 7,806,400 |
29 Dec 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 3,597,900 |
28 Dec 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 2,444,400 |
27 Dec 2023 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 7,987,700 |
26 Dec 2023 | 2.4000 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 5,079,400 |
22 Dec 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 4,843,100 |
21 Dec 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 8,877,200 |
20 Dec 2023 | 2.3800 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 8,901,400 |
19 Dec 2023 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 7,333,400 |
18 Dec 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 6,124,300 |
15 Dec 2023 | 2.3700 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 9,354,400 |
14 Dec 2023 | 2.4100 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 8,928,800 |
13 Dec 2023 | 2.2900 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 5,867,200 |
12 Dec 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 3,456,200 |
11 Dec 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2900 | 2.2900 | 3,750,400 |
08 Dec 2023 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 8,133,000 |
07 Dec 2023 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 6,647,700 |
06 Dec 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 7,240,300 |
05 Dec 2023 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 7,152,000 |
04 Dec 2023 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 11,291,700 |
01 Dec 2023 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 6,905,400 |
30 Nov 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 6,971,000 |
29 Nov 2023 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 10,624,600 |
28 Nov 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 11,962,900 |
27 Nov 2023 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 9,960,900 |
24 Nov 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 3,461,400 |
22 Nov 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 5,809,000 |
21 Nov 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 6,597,600 |
20 Nov 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 5,898,000 |
17 Nov 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 8,795,900 |
16 Nov 2023 | 2.1000 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 7,367,900 |
15 Nov 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 4,823,000 |
14 Nov 2023 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 13,910,400 |
13 Nov 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 4,711,500 |
10 Nov 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 8,259,700 |
09 Nov 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 7,594,600 |
08 Nov 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 6,574,700 |
07 Nov 2023 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 5,924,500 |
06 Nov 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 4,461,800 |
03 Nov 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 6,123,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |