Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.2000 | 2.2800 | 2.1900 | 2.2700 | 2.2700 | 123,644,370 |
25 Jun 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 126,095,383 |
24 Jun 2024 | 2.2700 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 138,747,044 |
21 Jun 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 102,653,719 |
20 Jun 2024 | 2.3400 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 171,080,680 |
19 Jun 2024 | 2.3600 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 206,110,401 |
18 Jun 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 152,287,316 |
17 Jun 2024 | 2.2800 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 175,950,397 |
14 Jun 2024 | 2.3000 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 321,849,595 |
13 Jun 2024 | 2.3700 | 2.3800 | 2.2100 | 2.2800 | 2.2800 | 426,438,757 |
12 Jun 2024 | 2.3700 | 2.4300 | 2.3100 | 2.3700 | 2.3700 | 233,988,134 |
11 Jun 2024 | 2.4000 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 338,741,027 |
07 Jun 2024 | 2.6300 | 2.6500 | 2.3700 | 2.3700 | 2.3700 | 334,497,215 |
06 Jun 2024 | 2.7500 | 2.7600 | 2.6200 | 2.6300 | 2.6300 | 158,169,124 |
05 Jun 2024 | 2.7700 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | 52,221,463 |
04 Jun 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 59,991,970 |
03 Jun 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7500 | 2.7500 | 102,195,119 |
31 May 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 50,851,603 |
30 May 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 65,998,614 |
29 May 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8100 | 2.8100 | 64,232,203 |
28 May 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 69,391,102 |
27 May 2024 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 77,659,180 |
24 May 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8300 | 2.8300 | 67,167,252 |
23 May 2024 | 2.8900 | 2.9000 | 2.8500 | 2.8600 | 2.8600 | 102,541,510 |
22 May 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 80,640,634 |
21 May 2024 | 2.9000 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 69,064,727 |
20 May 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 106,339,496 |
17 May 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 100,871,554 |
16 May 2024 | 2.9000 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 113,860,221 |
15 May 2024 | 2.9700 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 147,222,980 |
14 May 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 105,610,967 |
13 May 2024 | 2.9200 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 129,172,153 |
10 May 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 98,477,974 |
09 May 2024 | 2.9000 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 102,193,967 |
08 May 2024 | 2.9300 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 89,016,788 |
07 May 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 100,372,230 |
06 May 2024 | 2.9500 | 2.9800 | 2.9300 | 2.9400 | 2.9400 | 163,765,796 |
30 Apr 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 263,151,140 |
29 Apr 2024 | 3.0000 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 325,413,453 |
26 Apr 2024 | 2.9000 | 3.0200 | 2.8800 | 3.0000 | 3.0000 | 307,364,784 |
25 Apr 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 60,545,381 |
24 Apr 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8400 | 2.8400 | 61,968,459 |
23 Apr 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 56,511,918 |
22 Apr 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 76,936,560 |
19 Apr 2024 | 2.8600 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 86,671,660 |
18 Apr 2024 | 2.8500 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 118,589,291 |
17 Apr 2024 | 2.8300 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 93,155,931 |
16 Apr 2024 | 2.8700 | 2.8800 | 2.8100 | 2.8200 | 2.8200 | 116,001,413 |
15 Apr 2024 | 2.8500 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 126,155,608 |
12 Apr 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 79,268,025 |
11 Apr 2024 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 69,957,724 |
10 Apr 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 88,269,892 |
09 Apr 2024 | 2.9100 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 68,746,167 |
08 Apr 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 85,679,474 |
03 Apr 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 80,822,089 |
02 Apr 2024 | 2.9700 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 145,950,186 |
01 Apr 2024 | 2.9800 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 236,741,816 |
29 Mar 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 55,613,635 |
28 Mar 2024 | 2.8600 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 128,779,950 |
27 Mar 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 126,940,942 |
26 Mar 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 121,778,399 |
25 Mar 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 153,871,377 |
22 Mar 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 143,352,594 |
21 Mar 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 139,660,674 |
20 Mar 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 104,594,649 |
19 Mar 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 118,148,460 |
18 Mar 2024 | 3.0500 | 3.1100 | 3.0400 | 3.0900 | 3.0900 | 194,813,010 |
15 Mar 2024 | 3.0100 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 124,844,074 |
14 Mar 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 124,186,617 |
13 Mar 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 138,057,583 |
12 Mar 2024 | 3.0700 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 164,210,357 |
11 Mar 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 128,337,024 |
08 Mar 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 99,656,370 |
07 Mar 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 144,034,688 |
06 Mar 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 121,460,622 |
05 Mar 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 126,874,449 |
04 Mar 2024 | 3.1300 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 139,851,633 |
01 Mar 2024 | 3.1200 | 3.1500 | 3.0900 | 3.1300 | 3.1300 | 193,052,413 |
29 Feb 2024 | 3.0400 | 3.1300 | 3.0300 | 3.1200 | 3.1200 | 239,614,971 |
28 Feb 2024 | 3.1300 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 364,580,400 |
27 Feb 2024 | 3.0300 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 186,344,006 |
26 Feb 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 148,160,414 |
23 Feb 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 181,193,758 |
22 Feb 2024 | 3.0200 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 164,780,652 |
21 Feb 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0400 | 3.0400 | 213,585,382 |
20 Feb 2024 | 2.9900 | 3.0500 | 2.9700 | 3.0200 | 3.0200 | 144,399,088 |
19 Feb 2024 | 3.0500 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 154,845,774 |
08 Feb 2024 | 3.0300 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 217,179,899 |
07 Feb 2024 | 2.9100 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 220,167,984 |
06 Feb 2024 | 2.7100 | 2.9600 | 2.7000 | 2.9200 | 2.9200 | 186,074,860 |
05 Feb 2024 | 2.8600 | 2.8800 | 2.7300 | 2.7600 | 2.7600 | 183,125,513 |
02 Feb 2024 | 2.9500 | 2.9700 | 2.8200 | 2.8900 | 2.8900 | 153,868,083 |
01 Feb 2024 | 2.9300 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 111,086,895 |
31 Jan 2024 | 2.9800 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 119,576,900 |
30 Jan 2024 | 3.0100 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 113,292,868 |
29 Jan 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 140,238,090 |
26 Jan 2024 | 3.0800 | 3.1300 | 3.0600 | 3.0900 | 3.0900 | 169,731,904 |
25 Jan 2024 | 3.0600 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 260,243,722 |
24 Jan 2024 | 2.9700 | 3.1400 | 2.9000 | 3.0900 | 3.0900 | 289,432,508 |
23 Jan 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 135,696,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |