Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2.7600 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 60,935,992 |
23 May 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 72,560,809 |
22 May 2024 | 2.7600 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 92,251,625 |
21 May 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7700 | 2.7700 | 64,400,871 |
20 May 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 70,699,479 |
17 May 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 69,112,188 |
16 May 2024 | 2.6900 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 94,693,609 |
15 May 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 51,361,500 |
14 May 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 54,219,034 |
13 May 2024 | 2.6800 | 2.7100 | 2.6500 | 2.7000 | 2.7000 | 63,505,669 |
10 May 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6800 | 2.6800 | 50,269,122 |
09 May 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 38,808,590 |
08 May 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 42,727,798 |
07 May 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 50,941,512 |
06 May 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 69,771,351 |
30 Apr 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 52,182,505 |
29 Apr 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 84,074,946 |
26 Apr 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 72,501,600 |
25 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 54,561,211 |
24 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 45,081,648 |
23 Apr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 35,887,388 |
22 Apr 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6200 | 2.6200 | 45,766,227 |
19 Apr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 54,799,887 |
18 Apr 2024 | 2.6200 | 2.6900 | 2.6200 | 2.6600 | 2.6600 | 109,818,014 |
17 Apr 2024 | 2.5700 | 2.6400 | 2.5600 | 2.6300 | 2.6300 | 80,655,136 |
16 Apr 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 59,581,129 |
15 Apr 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 64,367,664 |
12 Apr 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 31,879,231 |
11 Apr 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 34,780,172 |
10 Apr 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 44,881,153 |
09 Apr 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 35,790,200 |
08 Apr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 47,606,065 |
03 Apr 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 30,301,776 |
02 Apr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 47,239,530 |
01 Apr 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 51,716,707 |
29 Mar 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 14,974,882 |
28 Mar 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | 41,847,740 |
27 Mar 2024 | 2.5900 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 51,922,527 |
26 Mar 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 38,819,066 |
25 Mar 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 36,674,560 |
22 Mar 2024 | 2.6000 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 38,013,864 |
21 Mar 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 35,549,013 |
20 Mar 2024 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 30,702,643 |
19 Mar 2024 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 40,708,378 |
18 Mar 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 37,930,119 |
15 Mar 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 35,955,804 |
14 Mar 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 33,739,088 |
13 Mar 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 37,899,056 |
12 Mar 2024 | 2.6200 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 37,950,199 |
11 Mar 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 34,510,721 |
08 Mar 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 35,989,333 |
07 Mar 2024 | 2.6200 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 44,617,442 |
06 Mar 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 27,930,909 |
05 Mar 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 42,191,642 |
04 Mar 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6300 | 2.6300 | 44,730,400 |
01 Mar 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 44,620,492 |
29 Feb 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 53,003,121 |
28 Feb 2024 | 2.6600 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 85,727,328 |
27 Feb 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 47,132,179 |
26 Feb 2024 | 2.6800 | 2.7000 | 2.6200 | 2.6300 | 2.6300 | 56,296,731 |
23 Feb 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6900 | 2.6900 | 68,891,554 |
22 Feb 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6700 | 2.6700 | 56,946,852 |
21 Feb 2024 | 2.6200 | 2.7300 | 2.6100 | 2.6700 | 2.6700 | 95,622,582 |
20 Feb 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6400 | 2.6400 | 59,255,597 |
19 Feb 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 57,415,445 |
08 Feb 2024 | 2.6000 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 86,655,386 |
07 Feb 2024 | 2.5400 | 2.6100 | 2.5300 | 2.6100 | 2.6100 | 84,092,181 |
06 Feb 2024 | 2.4200 | 2.5800 | 2.4000 | 2.5400 | 2.5400 | 78,011,855 |
05 Feb 2024 | 2.4800 | 2.4900 | 2.4000 | 2.4400 | 2.4400 | 83,623,597 |
02 Feb 2024 | 2.5300 | 2.5500 | 2.4500 | 2.5000 | 2.5000 | 78,708,937 |
01 Feb 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 58,010,405 |
31 Jan 2024 | 2.5800 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 64,677,639 |
30 Jan 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 54,399,843 |
29 Jan 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6500 | 2.6500 | 72,614,700 |
26 Jan 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6800 | 2.6800 | 100,685,968 |
25 Jan 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 62,227,298 |
24 Jan 2024 | 2.5000 | 2.6100 | 2.4900 | 2.5900 | 2.5900 | 78,944,529 |
23 Jan 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4900 | 2.4900 | 50,884,300 |
22 Jan 2024 | 2.5500 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 57,077,598 |
19 Jan 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 28,746,059 |
18 Jan 2024 | 2.5800 | 2.5900 | 2.5100 | 2.5700 | 2.5700 | 69,318,800 |
17 Jan 2024 | 2.6200 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 75,269,824 |
16 Jan 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 50,273,918 |
15 Jan 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 43,262,595 |
12 Jan 2024 | 2.5400 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 49,077,036 |
11 Jan 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5400 | 2.5400 | 29,530,333 |
10 Jan 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5300 | 2.5300 | 24,389,180 |
09 Jan 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 35,142,747 |
08 Jan 2024 | 2.5700 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 45,197,335 |
05 Jan 2024 | 2.5400 | 2.6200 | 2.5300 | 2.5700 | 2.5700 | 86,494,475 |
04 Jan 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 25,084,482 |
03 Jan 2024 | 2.5300 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 24,460,389 |
02 Jan 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 28,227,100 |
29 Dec 2023 | 2.5100 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 30,758,152 |
28 Dec 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 31,194,767 |
27 Dec 2023 | 2.4700 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 20,469,510 |
26 Dec 2023 | 2.4700 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 16,759,786 |
25 Dec 2023 | 2.4900 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 20,002,900 |
22 Dec 2023 | 2.5000 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 24,370,500 |
21 Dec 2023 | 2.5000 | 2.5100 | 2.4600 | 2.5000 | 2.5000 | 33,308,140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |