Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.0000 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 22,445,100 |
20 May 2024 | 2.0100 | 2.0200 | 1.8500 | 1.9200 | 1.9200 | 52,681,100 |
17 May 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 17,739,000 |
16 May 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 14,827,100 |
15 May 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 16,151,300 |
14 May 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 16,083,000 |
13 May 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 18,669,400 |
10 May 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 30,128,579 |
09 May 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 14,492,200 |
08 May 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 18,219,000 |
07 May 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 13,726,443 |
06 May 2024 | 2.0600 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 21,556,024 |
30 Apr 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 29,884,900 |
29 Apr 2024 | 1.9200 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 25,961,900 |
26 Apr 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 15,671,400 |
25 Apr 2024 | 1.9100 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 14,784,824 |
24 Apr 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 10,408,224 |
23 Apr 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 10,530,300 |
22 Apr 2024 | 1.9300 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 14,297,100 |
19 Apr 2024 | 1.9200 | 1.9800 | 1.8900 | 1.9200 | 1.9200 | 16,341,900 |
18 Apr 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 15,059,237 |
17 Apr 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9600 | 1.9600 | 22,783,306 |
16 Apr 2024 | 1.9900 | 1.9900 | 1.8400 | 1.8600 | 1.8600 | 34,137,549 |
15 Apr 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0100 | 2.0100 | 38,982,400 |
12 Apr 2024 | 2.1900 | 2.2100 | 2.1300 | 2.1400 | 2.1400 | 21,006,307 |
11 Apr 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 16,041,100 |
10 Apr 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 25,265,521 |
09 Apr 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 18,383,290 |
08 Apr 2024 | 2.2400 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 30,683,130 |
03 Apr 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 23,101,472 |
02 Apr 2024 | 2.2500 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 36,201,472 |
01 Apr 2024 | 2.2300 | 2.2800 | 2.2300 | 2.2600 | 2.2600 | 28,499,172 |
29 Mar 2024 | 2.2200 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 11,476,349 |
28 Mar 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2100 | 2.2100 | 28,415,249 |
27 Mar 2024 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | 2.1800 | 30,731,804 |
26 Mar 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 53,951,004 |
25 Mar 2024 | 2.3600 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 38,325,700 |
22 Mar 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 35,252,200 |
21 Mar 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 46,655,800 |
20 Mar 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 69,088,116 |
19 Mar 2024 | 2.4200 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 77,171,925 |
18 Mar 2024 | 2.4200 | 2.4700 | 2.3800 | 2.4400 | 2.4400 | 144,567,385 |
15 Mar 2024 | 2.4300 | 2.6600 | 2.3600 | 2.5000 | 2.5000 | 249,536,335 |
14 Mar 2024 | 2.3700 | 2.5000 | 2.3700 | 2.5000 | 2.5000 | 193,829,319 |
13 Mar 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 38,506,200 |
12 Mar 2024 | 2.2300 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 46,643,000 |
11 Mar 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2400 | 2.2400 | 49,694,700 |
08 Mar 2024 | 2.2500 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 69,473,900 |
07 Mar 2024 | 2.3900 | 2.5000 | 2.2500 | 2.2500 | 2.2500 | 142,978,745 |
06 Mar 2024 | 2.1200 | 2.3500 | 2.1200 | 2.3500 | 2.3500 | 123,281,319 |
05 Mar 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 19,422,740 |
04 Mar 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 23,775,074 |
01 Mar 2024 | 2.1900 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 32,972,740 |
29 Feb 2024 | 2.1100 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 32,089,100 |
28 Feb 2024 | 2.2800 | 2.3300 | 2.1400 | 2.1400 | 2.1400 | 55,873,973 |
27 Feb 2024 | 2.1900 | 2.3100 | 2.1800 | 2.2900 | 2.2900 | 51,450,200 |
26 Feb 2024 | 2.3300 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 77,371,374 |
23 Feb 2024 | 2.1600 | 2.2800 | 2.1200 | 2.2500 | 2.2500 | 62,610,700 |
22 Feb 2024 | 2.0900 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 40,521,835 |
21 Feb 2024 | 2.0900 | 2.2100 | 2.0500 | 2.1400 | 2.1400 | 83,774,294 |
20 Feb 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 63,605,455 |
19 Feb 2024 | 1.8000 | 1.9600 | 1.8000 | 1.9500 | 1.9500 | 38,813,511 |
08 Feb 2024 | 1.7100 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 33,439,001 |
07 Feb 2024 | 1.8300 | 1.8300 | 1.6900 | 1.7000 | 1.7000 | 32,937,802 |
06 Feb 2024 | 1.7400 | 1.8800 | 1.6800 | 1.8000 | 1.8000 | 29,456,100 |
05 Feb 2024 | 1.9200 | 1.9300 | 1.7500 | 1.7600 | 1.7600 | 33,690,076 |
02 Feb 2024 | 2.0400 | 2.0700 | 1.8500 | 1.9400 | 1.9400 | 36,226,100 |
01 Feb 2024 | 2.0700 | 2.1100 | 2.0400 | 2.0400 | 2.0400 | 21,019,004 |
31 Jan 2024 | 2.1900 | 2.2100 | 2.0800 | 2.0800 | 2.0800 | 23,569,100 |
30 Jan 2024 | 2.2700 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 18,368,700 |
29 Jan 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2300 | 2.2300 | 18,513,400 |
26 Jan 2024 | 2.3000 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 19,680,300 |
25 Jan 2024 | 2.2500 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 27,161,500 |
24 Jan 2024 | 2.2300 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 22,192,600 |
23 Jan 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 25,051,100 |
22 Jan 2024 | 2.3400 | 2.3400 | 2.1900 | 2.2000 | 2.2000 | 31,269,500 |
19 Jan 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 19,825,100 |
18 Jan 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 32,621,800 |
17 Jan 2024 | 2.4900 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 29,376,200 |
16 Jan 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4800 | 2.4800 | 46,043,121 |
15 Jan 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 32,722,005 |
12 Jan 2024 | 2.6000 | 2.6400 | 2.5500 | 2.5600 | 2.5600 | 32,806,665 |
11 Jan 2024 | 2.5100 | 2.6200 | 2.5100 | 2.6100 | 2.6100 | 51,279,357 |
10 Jan 2024 | 2.5800 | 2.6200 | 2.5000 | 2.5500 | 2.5500 | 41,829,000 |
09 Jan 2024 | 2.5700 | 2.6600 | 2.5400 | 2.5800 | 2.5800 | 48,967,666 |
08 Jan 2024 | 2.6300 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 55,992,700 |
05 Jan 2024 | 2.7500 | 2.7700 | 2.6000 | 2.6200 | 2.6200 | 83,784,515 |
04 Jan 2024 | 2.7800 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 91,058,910 |
03 Jan 2024 | 2.7000 | 2.8300 | 2.6500 | 2.7500 | 2.7500 | 121,073,804 |
02 Jan 2024 | 2.7200 | 2.7500 | 2.6700 | 2.6800 | 2.6800 | 70,724,350 |
29 Dec 2023 | 2.7300 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 107,449,270 |
28 Dec 2023 | 2.6900 | 2.8000 | 2.6400 | 2.7600 | 2.7600 | 153,624,933 |
27 Dec 2023 | 2.7000 | 2.8600 | 2.6700 | 2.7000 | 2.7000 | 150,290,804 |
26 Dec 2023 | 2.6000 | 2.8100 | 2.5700 | 2.7200 | 2.7200 | 148,285,265 |
25 Dec 2023 | 2.5700 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 34,690,800 |
22 Dec 2023 | 2.5500 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 45,415,100 |
21 Dec 2023 | 2.4800 | 2.5600 | 2.4600 | 2.5500 | 2.5500 | 40,608,300 |
20 Dec 2023 | 2.5200 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 22,241,288 |
19 Dec 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 22,981,500 |
18 Dec 2023 | 2.5400 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 32,383,587 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |