Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.4500 | 2.4500 | 2.3700 | 2.3700 | 2.3700 | 56,371,751 |
29 Apr 2024 | 2.4200 | 2.4700 | 2.3900 | 2.4600 | 2.4600 | 49,736,407 |
26 Apr 2024 | 2.3700 | 2.4200 | 2.3600 | 2.4100 | 2.4100 | 48,244,466 |
25 Apr 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 41,145,002 |
24 Apr 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 52,778,469 |
23 Apr 2024 | 2.4600 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 72,234,957 |
22 Apr 2024 | 2.5300 | 2.5600 | 2.4500 | 2.4600 | 2.4600 | 49,703,402 |
19 Apr 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 55,846,338 |
18 Apr 2024 | 2.4600 | 2.5400 | 2.4500 | 2.5000 | 2.5000 | 58,303,247 |
17 Apr 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 63,837,005 |
16 Apr 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 62,133,049 |
15 Apr 2024 | 2.5000 | 2.5200 | 2.4100 | 2.4800 | 2.4800 | 49,452,039 |
12 Apr 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 34,461,600 |
11 Apr 2024 | 2.5200 | 2.5600 | 2.4900 | 2.5300 | 2.5300 | 54,949,346 |
10 Apr 2024 | 2.5500 | 2.5700 | 2.5100 | 2.5200 | 2.5200 | 40,185,051 |
09 Apr 2024 | 2.5300 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 39,993,265 |
08 Apr 2024 | 2.5900 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 68,358,138 |
03 Apr 2024 | 2.5300 | 2.5900 | 2.5200 | 2.5800 | 2.5800 | 71,974,244 |
02 Apr 2024 | 2.5000 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 56,082,470 |
01 Apr 2024 | 2.4400 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 62,299,448 |
29 Mar 2024 | 2.4100 | 2.4200 | 2.4000 | 2.4400 | 2.4400 | 25,286,367 |
28 Mar 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 42,900,292 |
27 Mar 2024 | 2.4400 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 34,158,836 |
26 Mar 2024 | 2.4600 | 2.4800 | 2.4100 | 2.4400 | 2.4400 | 48,626,980 |
25 Mar 2024 | 2.4900 | 2.5100 | 2.4600 | 2.4600 | 2.4600 | 48,520,422 |
22 Mar 2024 | 2.5200 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 45,244,049 |
21 Mar 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 34,004,270 |
20 Mar 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 36,535,066 |
19 Mar 2024 | 2.5700 | 2.6100 | 2.5500 | 2.5500 | 2.5500 | 52,385,497 |
18 Mar 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 37,127,335 |
15 Mar 2024 | 2.5500 | 2.5800 | 2.5200 | 2.5700 | 2.5700 | 43,124,092 |
14 Mar 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5500 | 2.5500 | 32,239,858 |
13 Mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 29,169,248 |
12 Mar 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 48,106,371 |
11 Mar 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 37,298,510 |
08 Mar 2024 | 2.6300 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 30,692,411 |
07 Mar 2024 | 2.5800 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 55,730,794 |
06 Mar 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 28,244,301 |
05 Mar 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5800 | 2.5800 | 26,481,300 |
04 Mar 2024 | 2.6300 | 2.6400 | 2.5600 | 2.5800 | 2.5800 | 41,406,091 |
01 Mar 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 36,553,548 |
29 Feb 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 36,983,469 |
28 Feb 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 47,161,367 |
27 Feb 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6600 | 2.6600 | 27,962,399 |
26 Feb 2024 | 2.7100 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 47,150,941 |
23 Feb 2024 | 2.7300 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 31,469,101 |
22 Feb 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 26,694,096 |
21 Feb 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 31,881,706 |
20 Feb 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 30,412,747 |
19 Feb 2024 | 2.8000 | 2.8300 | 2.7500 | 2.7700 | 2.7700 | 57,971,586 |
08 Feb 2024 | 2.7100 | 2.8000 | 2.6900 | 2.7600 | 2.7600 | 73,703,962 |
07 Feb 2024 | 2.5300 | 2.7400 | 2.5100 | 2.7000 | 2.7000 | 112,572,528 |
06 Feb 2024 | 2.4200 | 2.5400 | 2.3900 | 2.5300 | 2.5300 | 62,539,672 |
05 Feb 2024 | 2.5400 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 70,158,784 |
02 Feb 2024 | 2.5900 | 2.6400 | 2.4900 | 2.5500 | 2.5500 | 52,738,300 |
01 Feb 2024 | 2.6400 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 44,271,002 |
31 Jan 2024 | 2.7200 | 2.7400 | 2.6200 | 2.6400 | 2.6400 | 42,374,166 |
30 Jan 2024 | 2.7800 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 32,588,087 |
29 Jan 2024 | 2.7800 | 2.8100 | 2.7500 | 2.7600 | 2.7600 | 37,743,901 |
26 Jan 2024 | 2.7300 | 2.8000 | 2.7200 | 2.7900 | 2.7900 | 40,425,179 |
25 Jan 2024 | 2.6200 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 51,359,001 |
24 Jan 2024 | 2.5400 | 2.6300 | 2.5100 | 2.6100 | 2.6100 | 42,641,555 |
23 Jan 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 35,016,700 |
22 Jan 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5100 | 2.5100 | 41,961,100 |
19 Jan 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 29,516,006 |
18 Jan 2024 | 2.7200 | 2.7300 | 2.5800 | 2.6400 | 2.6400 | 50,496,819 |
17 Jan 2024 | 2.7900 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 26,341,991 |
16 Jan 2024 | 2.8000 | 2.8200 | 2.7600 | 2.8100 | 2.8100 | 23,032,300 |
15 Jan 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 18,968,137 |
12 Jan 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7800 | 2.7800 | 17,834,072 |
11 Jan 2024 | 2.7700 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 18,592,266 |
10 Jan 2024 | 2.7800 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 18,788,642 |
09 Jan 2024 | 2.7700 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 22,754,784 |
08 Jan 2024 | 2.8000 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 23,934,683 |
05 Jan 2024 | 2.8000 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 29,537,235 |
04 Jan 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 31,841,927 |
03 Jan 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 30,217,001 |
02 Jan 2024 | 2.7400 | 2.8000 | 2.7200 | 2.7900 | 2.7900 | 37,236,086 |
29 Dec 2023 | 2.6800 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 28,525,811 |
28 Dec 2023 | 2.6500 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 20,539,497 |
27 Dec 2023 | 2.6800 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 17,012,591 |
26 Dec 2023 | 2.6700 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 13,697,000 |
25 Dec 2023 | 2.6700 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 14,266,200 |
22 Dec 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6700 | 2.6700 | 19,986,872 |
21 Dec 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6600 | 2.6600 | 21,551,444 |
20 Dec 2023 | 2.6700 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 21,048,871 |
19 Dec 2023 | 2.6900 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 17,103,540 |
18 Dec 2023 | 2.6900 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 25,025,310 |
15 Dec 2023 | 2.7100 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 16,218,889 |
14 Dec 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 15,800,902 |
13 Dec 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 18,708,100 |
12 Dec 2023 | 2.6900 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 33,603,998 |
11 Dec 2023 | 2.7500 | 2.7600 | 2.6200 | 2.7000 | 2.7000 | 57,857,822 |
08 Dec 2023 | 2.7400 | 2.7800 | 2.7300 | 2.7700 | 2.7700 | 39,427,045 |
07 Dec 2023 | 2.7100 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 31,756,675 |
06 Dec 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7100 | 2.7100 | 24,135,431 |
05 Dec 2023 | 2.7900 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 25,393,300 |
04 Dec 2023 | 2.7500 | 2.7900 | 2.7400 | 2.7800 | 2.7800 | 34,169,652 |
01 Dec 2023 | 2.7000 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 28,393,680 |
30 Nov 2023 | 2.6900 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 14,894,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |