Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 60,724,100 |
29 Apr 2024 | 2.7600 | 2.8700 | 2.7600 | 2.8600 | 2.8600 | 83,317,614 |
26 Apr 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7600 | 2.7600 | 61,751,143 |
25 Apr 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 47,782,124 |
24 Apr 2024 | 2.6900 | 2.7200 | 2.6700 | 2.7200 | 2.7200 | 48,707,520 |
23 Apr 2024 | 2.6700 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 46,621,863 |
22 Apr 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 40,063,981 |
19 Apr 2024 | 2.7000 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 56,774,878 |
18 Apr 2024 | 2.7300 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 71,866,316 |
17 Apr 2024 | 2.5900 | 2.7300 | 2.5800 | 2.7200 | 2.7200 | 82,836,597 |
16 Apr 2024 | 2.7100 | 2.7300 | 2.5500 | 2.5600 | 2.5600 | 88,033,188 |
15 Apr 2024 | 2.8200 | 2.8400 | 2.6500 | 2.7300 | 2.7300 | 91,837,882 |
12 Apr 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 75,596,101 |
11 Apr 2024 | 2.8700 | 2.9400 | 2.8400 | 2.8800 | 2.8800 | 86,164,721 |
10 Apr 2024 | 3.0200 | 3.0200 | 2.8800 | 2.9100 | 2.9100 | 130,301,489 |
09 Apr 2024 | 3.0200 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 103,356,171 |
08 Apr 2024 | 3.1700 | 3.2200 | 3.0500 | 3.0500 | 3.0500 | 150,677,714 |
03 Apr 2024 | 3.2200 | 3.2900 | 3.1100 | 3.1200 | 3.1200 | 249,172,356 |
02 Apr 2024 | 3.6300 | 3.6300 | 3.3200 | 3.3300 | 3.3300 | 495,931,274 |
01 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 43,180,490 |
29 Mar 2024 | 3.1700 | 3.1900 | 2.9900 | 3.0000 | 3.0000 | 124,796,231 |
28 Mar 2024 | 2.8500 | 2.9800 | 2.8300 | 2.9500 | 2.9500 | 98,657,404 |
27 Mar 2024 | 3.1000 | 3.1000 | 2.8700 | 2.8800 | 2.8800 | 156,550,789 |
26 Mar 2024 | 2.9700 | 3.1100 | 2.9500 | 3.1000 | 3.1000 | 157,592,672 |
25 Mar 2024 | 3.0100 | 3.0700 | 2.9700 | 2.9800 | 2.9800 | 96,544,474 |
22 Mar 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 99,394,516 |
21 Mar 2024 | 2.9500 | 3.0600 | 2.9300 | 3.0100 | 3.0100 | 129,358,701 |
20 Mar 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 56,504,728 |
19 Mar 2024 | 2.9400 | 3.0200 | 2.9200 | 2.9400 | 2.9400 | 84,334,082 |
18 Mar 2024 | 2.9400 | 2.9700 | 2.8900 | 2.9400 | 2.9400 | 91,796,300 |
15 Mar 2024 | 2.7900 | 2.9200 | 2.7800 | 2.9100 | 2.9100 | 108,555,333 |
14 Mar 2024 | 2.8500 | 2.8600 | 2.7600 | 2.8000 | 2.8000 | 75,203,500 |
13 Mar 2024 | 2.8700 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 103,782,468 |
12 Mar 2024 | 2.7700 | 2.8800 | 2.7500 | 2.8500 | 2.8500 | 119,959,717 |
11 Mar 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7600 | 2.7600 | 81,911,879 |
08 Mar 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 38,858,600 |
07 Mar 2024 | 2.7000 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 53,863,200 |
06 Mar 2024 | 2.6700 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 47,962,433 |
05 Mar 2024 | 2.6900 | 2.7200 | 2.6400 | 2.6700 | 2.6700 | 61,173,938 |
04 Mar 2024 | 2.7500 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 63,730,094 |
01 Mar 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 71,329,679 |
29 Feb 2024 | 2.6100 | 2.7500 | 2.5900 | 2.7500 | 2.7500 | 89,849,033 |
28 Feb 2024 | 2.8200 | 2.8600 | 2.6100 | 2.6200 | 2.6200 | 137,597,300 |
27 Feb 2024 | 2.6800 | 2.8200 | 2.6700 | 2.8100 | 2.8100 | 103,957,064 |
26 Feb 2024 | 2.6300 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 89,425,759 |
23 Feb 2024 | 2.5700 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 87,080,460 |
22 Feb 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5700 | 2.5700 | 68,416,371 |
21 Feb 2024 | 2.4700 | 2.6000 | 2.4600 | 2.5200 | 2.5200 | 92,488,907 |
20 Feb 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 56,142,905 |
19 Feb 2024 | 2.5100 | 2.5400 | 2.4600 | 2.5200 | 2.5200 | 71,221,446 |
08 Feb 2024 | 2.4000 | 2.5300 | 2.3700 | 2.4900 | 2.4900 | 91,334,664 |
07 Feb 2024 | 2.2400 | 2.4400 | 2.2400 | 2.4000 | 2.4000 | 122,042,841 |
06 Feb 2024 | 2.0200 | 2.2900 | 2.0200 | 2.2300 | 2.2300 | 83,996,028 |
05 Feb 2024 | 2.2900 | 2.3000 | 2.0900 | 2.0900 | 2.0900 | 82,943,030 |
02 Feb 2024 | 2.4300 | 2.4800 | 2.2000 | 2.3100 | 2.3100 | 74,634,960 |
01 Feb 2024 | 2.4500 | 2.5100 | 2.4000 | 2.4300 | 2.4300 | 47,862,180 |
31 Jan 2024 | 2.5900 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 65,567,397 |
30 Jan 2024 | 2.6100 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 39,465,099 |
29 Jan 2024 | 2.7100 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 44,332,782 |
26 Jan 2024 | 2.7100 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 47,369,552 |
25 Jan 2024 | 2.6500 | 2.7300 | 2.6200 | 2.7300 | 2.7300 | 70,929,632 |
24 Jan 2024 | 2.6100 | 2.6600 | 2.5400 | 2.6500 | 2.6500 | 59,636,479 |
23 Jan 2024 | 2.5900 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 52,795,326 |
22 Jan 2024 | 2.7500 | 2.7700 | 2.5600 | 2.5900 | 2.5900 | 70,925,902 |
19 Jan 2024 | 2.8100 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 47,108,134 |
18 Jan 2024 | 2.8000 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 75,239,963 |
17 Jan 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 39,070,737 |
16 Jan 2024 | 2.9000 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 45,961,601 |
15 Jan 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 38,482,466 |
12 Jan 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9300 | 2.9300 | 71,145,135 |
11 Jan 2024 | 2.9300 | 3.0400 | 2.9100 | 3.0200 | 3.0200 | 87,887,069 |
10 Jan 2024 | 2.9000 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 79,974,946 |
09 Jan 2024 | 2.9100 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 61,392,328 |
08 Jan 2024 | 2.9500 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 83,038,843 |
05 Jan 2024 | 3.0700 | 3.0900 | 2.9700 | 2.9900 | 2.9900 | 84,380,000 |
04 Jan 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 69,578,885 |
03 Jan 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 87,104,158 |
02 Jan 2024 | 3.2500 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 105,713,692 |
29 Dec 2023 | 3.2200 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 186,016,159 |
28 Dec 2023 | 3.1200 | 3.4600 | 3.0700 | 3.3000 | 3.3000 | 243,731,257 |
27 Dec 2023 | 3.2400 | 3.2700 | 3.1100 | 3.1600 | 3.1600 | 119,584,787 |
26 Dec 2023 | 3.2800 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 154,070,682 |
25 Dec 2023 | 3.1400 | 3.3000 | 3.1000 | 3.2700 | 3.2700 | 246,460,686 |
22 Dec 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 79,757,007 |
21 Dec 2023 | 3.0300 | 3.1400 | 3.0000 | 3.1300 | 3.1300 | 115,951,634 |
20 Dec 2023 | 3.0900 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 72,545,752 |
19 Dec 2023 | 3.1000 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 79,899,612 |
18 Dec 2023 | 3.0700 | 3.1700 | 3.0400 | 3.0900 | 3.0900 | 119,423,235 |
15 Dec 2023 | 3.1200 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 77,770,692 |
14 Dec 2023 | 3.1400 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 84,251,422 |
13 Dec 2023 | 3.1700 | 3.2100 | 3.1500 | 3.1600 | 3.1600 | 98,713,346 |
12 Dec 2023 | 3.1400 | 3.2100 | 3.1200 | 3.1800 | 3.1800 | 112,801,337 |
11 Dec 2023 | 3.1000 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 99,160,488 |
08 Dec 2023 | 3.2200 | 3.2300 | 3.1100 | 3.1200 | 3.1200 | 144,967,217 |
07 Dec 2023 | 3.2600 | 3.2700 | 3.1900 | 3.2000 | 3.2000 | 112,879,901 |
06 Dec 2023 | 3.2000 | 3.2900 | 3.1900 | 3.2600 | 3.2600 | 120,057,303 |
05 Dec 2023 | 3.3100 | 3.3400 | 3.2200 | 3.2300 | 3.2300 | 155,365,327 |
04 Dec 2023 | 3.2500 | 3.3700 | 3.2400 | 3.3400 | 3.3400 | 201,195,779 |
01 Dec 2023 | 3.2100 | 3.2600 | 3.1700 | 3.2500 | 3.2500 | 142,521,098 |
30 Nov 2023 | 3.2700 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 190,323,225 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |