Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 13,344,620 |
20 Jun 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 22,467,236 |
19 Jun 2024 | 2.8100 | 2.8700 | 2.7600 | 2.7600 | 2.7600 | 28,239,400 |
18 Jun 2024 | 2.8200 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 34,850,532 |
17 Jun 2024 | 2.8000 | 2.8900 | 2.7000 | 2.8300 | 2.8300 | 55,512,597 |
14 Jun 2024 | 2.9500 | 3.0300 | 2.7500 | 2.8600 | 2.8600 | 140,752,072 |
13 Jun 2024 | 2.9400 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 50,132,653 |
12 Jun 2024 | 2.9600 | 2.9800 | 2.9300 | 2.9400 | 2.9400 | 22,589,728 |
11 Jun 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9600 | 2.9600 | 23,543,240 |
07 Jun 2024 | 3.0400 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 38,313,275 |
06 Jun 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 36,804,763 |
05 Jun 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 49,931,797 |
04 Jun 2024 | 3.0100 | 3.0200 | 2.9400 | 3.0100 | 3.0100 | 34,541,084 |
03 Jun 2024 | 2.8800 | 3.0700 | 2.8700 | 3.0200 | 3.0200 | 90,453,875 |
31 May 2024 | 2.8200 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 20,272,986 |
30 May 2024 | 2.7800 | 2.8500 | 2.7600 | 2.8200 | 2.8200 | 24,021,794 |
29 May 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 15,656,452 |
28 May 2024 | 2.8200 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 14,263,700 |
27 May 2024 | 2.7600 | 2.8300 | 2.7300 | 2.8200 | 2.8200 | 21,784,632 |
24 May 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 20,230,943 |
23 May 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7700 | 2.7700 | 36,156,388 |
22 May 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 18,506,040 |
21 May 2024 | 2.9100 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 25,217,573 |
20 May 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 20,413,084 |
17 May 2024 | 2.9000 | 2.9400 | 2.8800 | 2.9300 | 2.9300 | 23,485,038 |
16 May 2024 | 2.9400 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 26,270,240 |
15 May 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 22,174,066 |
14 May 2024 | 2.9800 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 25,798,782 |
13 May 2024 | 2.9900 | 3.0200 | 2.9400 | 2.9800 | 2.9800 | 33,040,602 |
10 May 2024 | 2.9800 | 3.0500 | 2.9400 | 3.0300 | 3.0300 | 46,601,578 |
09 May 2024 | 2.9800 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 29,277,332 |
08 May 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 33,238,080 |
07 May 2024 | 3.0300 | 3.0400 | 2.9800 | 3.0200 | 3.0200 | 35,577,202 |
06 May 2024 | 3.1000 | 3.1100 | 3.0200 | 3.0300 | 3.0300 | 46,147,665 |
30 Apr 2024 | 3.1100 | 3.1500 | 3.0400 | 3.0600 | 3.0600 | 58,583,900 |
29 Apr 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 94,002,949 |
26 Apr 2024 | 2.9800 | 3.1800 | 2.9200 | 3.0900 | 3.0900 | 117,500,358 |
25 Apr 2024 | 2.9700 | 3.0500 | 2.8700 | 2.8900 | 2.8900 | 59,726,818 |
24 Apr 2024 | 2.9300 | 3.0100 | 2.9100 | 2.9700 | 2.9700 | 49,226,708 |
23 Apr 2024 | 2.9200 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 40,904,398 |
22 Apr 2024 | 3.0300 | 3.0600 | 2.9300 | 2.9400 | 2.9400 | 66,155,056 |
19 Apr 2024 | 2.9700 | 3.1800 | 2.9600 | 3.0600 | 3.0600 | 103,064,257 |
18 Apr 2024 | 2.9700 | 3.0900 | 2.9600 | 3.0000 | 3.0000 | 95,366,114 |
17 Apr 2024 | 2.9200 | 3.0300 | 2.8400 | 3.0000 | 3.0000 | 112,564,744 |
16 Apr 2024 | 2.9600 | 3.2200 | 2.9000 | 2.9900 | 2.9900 | 194,376,048 |
15 Apr 2024 | 2.6600 | 2.9600 | 2.6600 | 2.9600 | 2.9600 | 103,974,170 |
12 Apr 2024 | 2.7300 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 31,517,507 |
11 Apr 2024 | 2.8000 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 43,662,638 |
10 Apr 2024 | 2.9600 | 2.9600 | 2.7800 | 2.8200 | 2.8200 | 75,209,451 |
09 Apr 2024 | 2.6200 | 2.8800 | 2.6200 | 2.8800 | 2.8800 | 26,426,670 |
08 Apr 2024 | 2.6800 | 2.6800 | 2.6100 | 2.6200 | 2.6200 | 25,267,236 |
03 Apr 2024 | 2.7200 | 2.7400 | 2.6700 | 2.6800 | 2.6800 | 24,901,500 |
02 Apr 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 16,127,246 |
01 Apr 2024 | 2.7500 | 2.7600 | 2.7300 | 2.7500 | 2.7500 | 15,984,460 |
29 Mar 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7300 | 2.7300 | 7,774,627 |
28 Mar 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7300 | 2.7300 | 23,602,100 |
27 Mar 2024 | 2.7400 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 23,993,100 |
26 Mar 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 26,291,181 |
25 Mar 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7500 | 2.7500 | 18,393,997 |
22 Mar 2024 | 2.8400 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 24,645,480 |
21 Mar 2024 | 2.8600 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 18,355,040 |
20 Mar 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 17,592,181 |
19 Mar 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 24,265,658 |
18 Mar 2024 | 2.9200 | 2.9500 | 2.8600 | 2.9000 | 2.9000 | 31,037,716 |
15 Mar 2024 | 2.8700 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 45,613,291 |
14 Mar 2024 | 2.8400 | 2.9500 | 2.8300 | 2.8800 | 2.8800 | 42,158,046 |
13 Mar 2024 | 2.8700 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 23,685,000 |
12 Mar 2024 | 2.8600 | 2.8700 | 2.8200 | 2.8600 | 2.8600 | 22,505,265 |
11 Mar 2024 | 2.7700 | 2.8700 | 2.7600 | 2.8600 | 2.8600 | 26,191,284 |
08 Mar 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7700 | 2.7700 | 16,697,100 |
07 Mar 2024 | 2.7900 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 25,247,874 |
06 Mar 2024 | 2.8100 | 2.8400 | 2.7700 | 2.8100 | 2.8100 | 20,849,996 |
05 Mar 2024 | 2.8600 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 27,739,848 |
04 Mar 2024 | 2.9200 | 2.9300 | 2.8300 | 2.8700 | 2.8700 | 41,753,600 |
01 Mar 2024 | 2.9200 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 31,129,500 |
29 Feb 2024 | 2.8700 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 37,498,948 |
28 Feb 2024 | 2.9200 | 3.0300 | 2.8600 | 2.8700 | 2.8700 | 65,165,420 |
27 Feb 2024 | 2.8200 | 2.9300 | 2.8000 | 2.9200 | 2.9200 | 45,714,880 |
26 Feb 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | 33,655,781 |
23 Feb 2024 | 2.9400 | 2.9500 | 2.7900 | 2.8400 | 2.8400 | 54,686,422 |
22 Feb 2024 | 2.7400 | 2.8400 | 2.7400 | 2.8400 | 2.8400 | 44,566,127 |
21 Feb 2024 | 2.7100 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 51,297,026 |
20 Feb 2024 | 2.7000 | 2.7600 | 2.6600 | 2.7400 | 2.7400 | 45,714,068 |
19 Feb 2024 | 2.6000 | 2.7200 | 2.5900 | 2.7000 | 2.7000 | 60,995,856 |
08 Feb 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 59,114,979 |
07 Feb 2024 | 2.5900 | 2.6700 | 2.5000 | 2.5400 | 2.5400 | 59,588,507 |
06 Feb 2024 | 2.4600 | 2.6600 | 2.4400 | 2.5900 | 2.5900 | 63,521,120 |
05 Feb 2024 | 2.6000 | 2.6200 | 2.4000 | 2.4600 | 2.4600 | 65,036,743 |
02 Feb 2024 | 2.7100 | 2.7300 | 2.5400 | 2.6400 | 2.6400 | 70,393,577 |
01 Feb 2024 | 2.7500 | 2.8300 | 2.7000 | 2.7100 | 2.7100 | 73,389,065 |
31 Jan 2024 | 2.7500 | 3.0600 | 2.7200 | 2.7900 | 2.7900 | 131,512,384 |
30 Jan 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 193,573,180 |
29 Jan 2024 | 3.1700 | 3.2400 | 3.1100 | 3.1100 | 3.1100 | 47,436,480 |
26 Jan 2024 | 3.6100 | 3.7600 | 3.3800 | 3.4600 | 3.4600 | 325,979,454 |
25 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 27,588,428 |
24 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 7,323,223 |
23 Jan 2024 | 2.5800 | 2.8300 | 2.5600 | 2.8300 | 2.8300 | 21,759,618 |
22 Jan 2024 | 2.6800 | 2.7100 | 2.5500 | 2.5700 | 2.5700 | 23,045,601 |
19 Jan 2024 | 2.7100 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 14,014,040 |
18 Jan 2024 | 2.6800 | 2.7300 | 2.6300 | 2.7300 | 2.7300 | 28,172,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |