Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.8800 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 41,819,900 |
29 Apr 2024 | 2.8900 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 47,897,500 |
26 Apr 2024 | 2.9000 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 60,851,998 |
25 Apr 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8900 | 2.8900 | 35,328,210 |
24 Apr 2024 | 2.8300 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 45,968,894 |
23 Apr 2024 | 2.8600 | 2.8700 | 2.8200 | 2.8300 | 2.8300 | 32,173,700 |
22 Apr 2024 | 2.8600 | 2.8900 | 2.8300 | 2.8700 | 2.8700 | 40,022,100 |
19 Apr 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8600 | 2.8600 | 37,799,800 |
18 Apr 2024 | 2.8100 | 2.8800 | 2.8000 | 2.8300 | 2.8300 | 48,496,300 |
17 Apr 2024 | 2.7600 | 2.8100 | 2.7200 | 2.8100 | 2.8100 | 47,060,208 |
16 Apr 2024 | 2.7900 | 2.8400 | 2.7400 | 2.7500 | 2.7500 | 56,997,131 |
15 Apr 2024 | 2.8000 | 2.8300 | 2.7500 | 2.8100 | 2.8100 | 56,380,700 |
12 Apr 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 31,905,900 |
11 Apr 2024 | 2.7700 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 42,046,597 |
10 Apr 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 46,864,000 |
09 Apr 2024 | 2.7600 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 39,251,699 |
08 Apr 2024 | 2.7500 | 2.8300 | 2.7300 | 2.7600 | 2.7600 | 58,965,154 |
03 Apr 2024 | 2.6800 | 2.7600 | 2.6700 | 2.7500 | 2.7500 | 53,259,234 |
02 Apr 2024 | 2.6700 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 49,277,731 |
01 Apr 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 48,878,821 |
29 Mar 2024 | 2.6000 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 25,695,410 |
28 Mar 2024 | 2.5400 | 2.6400 | 2.5400 | 2.6000 | 2.6000 | 60,689,691 |
27 Mar 2024 | 2.5400 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 66,360,575 |
26 Mar 2024 | 2.5200 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 30,511,862 |
25 Mar 2024 | 2.4800 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 37,664,650 |
22 Mar 2024 | 2.4800 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 27,116,700 |
21 Mar 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 17,598,451 |
20 Mar 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 18,001,942 |
19 Mar 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 27,058,412 |
18 Mar 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 39,735,580 |
15 Mar 2024 | 2.4200 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 31,815,449 |
14 Mar 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4200 | 2.4200 | 29,554,867 |
13 Mar 2024 | 2.4000 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 22,936,550 |
12 Mar 2024 | 2.4200 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 36,483,060 |
11 Mar 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 21,430,553 |
08 Mar 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 19,826,900 |
07 Mar 2024 | 2.4000 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 19,096,600 |
06 Mar 2024 | 2.4000 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 21,337,000 |
05 Mar 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 22,810,800 |
04 Mar 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 24,683,900 |
01 Mar 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 29,051,104 |
29 Feb 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 31,648,826 |
28 Feb 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 41,703,308 |
27 Feb 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | 27,865,100 |
26 Feb 2024 | 2.4800 | 2.4900 | 2.4300 | 2.4400 | 2.4400 | 31,226,395 |
23 Feb 2024 | 2.4500 | 2.5500 | 2.4400 | 2.4800 | 2.4800 | 44,227,824 |
22 Feb 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4500 | 2.4500 | 25,448,579 |
21 Feb 2024 | 2.4300 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 30,500,915 |
20 Feb 2024 | 2.4500 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 23,321,800 |
19 Feb 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 32,233,548 |
08 Feb 2024 | 2.4200 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 48,135,242 |
07 Feb 2024 | 2.3100 | 2.4200 | 2.2900 | 2.4200 | 2.4200 | 44,240,344 |
06 Feb 2024 | 2.1900 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 37,202,381 |
05 Feb 2024 | 2.2700 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 36,788,778 |
02 Feb 2024 | 2.3200 | 2.3600 | 2.2300 | 2.2900 | 2.2900 | 29,255,233 |
01 Feb 2024 | 2.3500 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 26,297,007 |
31 Jan 2024 | 2.4000 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 29,849,650 |
30 Jan 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 23,602,100 |
29 Jan 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 26,036,000 |
26 Jan 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 34,897,550 |
25 Jan 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4400 | 2.4400 | 34,721,500 |
24 Jan 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3500 | 2.3500 | 29,008,323 |
23 Jan 2024 | 2.2300 | 2.3300 | 2.2300 | 2.3200 | 2.3200 | 34,055,477 |
22 Jan 2024 | 2.3300 | 2.3400 | 2.2100 | 2.2400 | 2.2400 | 21,992,700 |
19 Jan 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 15,513,933 |
18 Jan 2024 | 2.3700 | 2.3800 | 2.2900 | 2.3700 | 2.3700 | 40,268,702 |
17 Jan 2024 | 2.4200 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 19,787,000 |
16 Jan 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4400 | 2.4400 | 20,903,200 |
15 Jan 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4400 | 2.4400 | 13,506,601 |
12 Jan 2024 | 2.4200 | 2.4700 | 2.4100 | 2.4400 | 2.4400 | 20,987,905 |
11 Jan 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4200 | 2.4200 | 15,073,500 |
10 Jan 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 14,713,720 |
09 Jan 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 18,610,990 |
08 Jan 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 19,886,500 |
05 Jan 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4400 | 2.4400 | 21,158,954 |
04 Jan 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 22,823,200 |
03 Jan 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4700 | 2.4700 | 21,447,959 |
02 Jan 2024 | 2.4200 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 30,727,079 |
29 Dec 2023 | 2.4200 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 16,481,000 |
28 Dec 2023 | 2.3900 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 21,424,480 |
27 Dec 2023 | 2.3900 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 18,126,519 |
26 Dec 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 12,873,100 |
25 Dec 2023 | 2.4000 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 17,028,640 |
22 Dec 2023 | 2.4000 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 20,705,700 |
21 Dec 2023 | 2.4100 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 20,791,000 |
20 Dec 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 19,922,330 |
19 Dec 2023 | 2.4400 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 19,450,650 |
18 Dec 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 14,639,650 |
15 Dec 2023 | 2.4800 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 23,372,013 |
14 Dec 2023 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 18,760,800 |
13 Dec 2023 | 2.4600 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 22,090,552 |
12 Dec 2023 | 2.4400 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 17,693,252 |
11 Dec 2023 | 2.4100 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 26,006,097 |
08 Dec 2023 | 2.4400 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 20,951,182 |
07 Dec 2023 | 2.4500 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 18,124,400 |
06 Dec 2023 | 2.4100 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 30,675,655 |
05 Dec 2023 | 2.4900 | 2.4900 | 2.4200 | 2.4200 | 2.4200 | 36,872,966 |
04 Dec 2023 | 2.4900 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 18,592,900 |
01 Dec 2023 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 29,556,356 |
30 Nov 2023 | 2.4700 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 26,235,839 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |