Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 1,984,900 |
20 May 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 2,870,200 |
13 May 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 13,438,800 |
06 May 2024 | 2.5500 | 2.5800 | 2.5100 | 2.5700 | 2.5700 | 14,696,300 |
29 Apr 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5500 | 2.5500 | 13,036,600 |
22 Apr 2024 | 2.4200 | 2.5400 | 2.4100 | 2.5300 | 2.5300 | 14,188,500 |
15 Apr 2024 | 2.5300 | 2.5400 | 2.4000 | 2.4200 | 2.4200 | 20,160,500 |
08 Apr 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 8,475,900 |
01 Apr 2024 | 2.6000 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 11,946,200 |
25 Mar 2024 | 2.5200 | 2.6400 | 2.4900 | 2.6000 | 2.6000 | 19,633,800 |
18 Mar 2024 | 2.5600 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 22,342,200 |
11 Mar 2024 | 2.5600 | 2.5900 | 2.5400 | 2.5500 | 2.5500 | 12,900,900 |
04 Mar 2024 | 2.6800 | 2.7100 | 2.5400 | 2.5600 | 2.5600 | 21,374,000 |
26 Feb 2024 | 2.6000 | 2.6700 | 2.5900 | 2.6600 | 2.6600 | 29,995,600 |
19 Feb 2024 | 2.7800 | 2.7800 | 2.5800 | 2.6000 | 2.6000 | 37,269,100 |
12 Feb 2024 | 2.7300 | 2.8100 | 2.6900 | 2.7700 | 2.7700 | 17,045,400 |
05 Feb 2024 | 2.8300 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 23,910,400 |
29 Jan 2024 | 2.7800 | 2.8600 | 2.7200 | 2.8200 | 2.8200 | 22,704,500 |
22 Jan 2024 | 2.8600 | 2.8700 | 2.7300 | 2.7800 | 2.7800 | 19,142,400 |
15 Jan 2024 | 2.9300 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 17,402,000 |
08 Jan 2024 | 2.7300 | 2.9400 | 2.7300 | 2.9300 | 2.9300 | 38,048,700 |
01 Jan 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 9,347,700 |
25 Dec 2023 | 2.6800 | 2.7600 | 2.6700 | 2.7500 | 2.7500 | 10,307,300 |
18 Dec 2023 | 2.6900 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 12,697,150 |
11 Dec 2023 | 2.7000 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 12,287,900 |
04 Dec 2023 | 2.6600 | 2.7200 | 2.6300 | 2.6900 | 2.6900 | 10,514,300 |
27 Nov 2023 | 2.6900 | 2.7200 | 2.6300 | 2.6500 | 2.6500 | 13,832,100 |
20 Nov 2023 | 2.7200 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 15,968,400 |
13 Nov 2023 | 2.5600 | 2.7400 | 2.5600 | 2.7100 | 2.7100 | 28,868,100 |
06 Nov 2023 | 2.5500 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 8,290,900 |
30 Oct 2023 | 2.4300 | 2.5600 | 2.4100 | 2.5300 | 2.5300 | 10,714,600 |
23 Oct 2023 | 2.4500 | 2.4700 | 2.4100 | 2.4300 | 2.4300 | 12,365,200 |
16 Oct 2023 | 2.5800 | 2.5900 | 2.4500 | 2.4700 | 2.4700 | 16,047,700 |
09 Oct 2023 | 2.5300 | 2.6000 | 2.5200 | 2.5900 | 2.5900 | 10,461,800 |
02 Oct 2023 | 2.6000 | 2.6400 | 2.5100 | 2.5400 | 2.5400 | 18,349,163 |
25 Sept 2023 | 2.5700 | 2.6300 | 2.5300 | 2.6000 | 2.6000 | 23,584,000 |
18 Sept 2023 | 2.5900 | 2.6200 | 2.5300 | 2.5700 | 2.5700 | 9,602,400 |
11 Sept 2023 | 2.5600 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 10,457,600 |
04 Sept 2023 | 2.5900 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 16,079,800 |
28 Aug 2023 | 2.5400 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 10,756,500 |
21 Aug 2023 | 2.5200 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 17,528,200 |
14 Aug 2023 | 2.7000 | 2.7000 | 2.5100 | 2.5200 | 2.5200 | 30,828,700 |
07 Aug 2023 | 2.7100 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 12,184,200 |
31 Jul 2023 | 2.7400 | 2.8300 | 2.7000 | 2.7100 | 2.7100 | 22,776,000 |
24 Jul 2023 | 2.7100 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 17,545,200 |
17 Jul 2023 | 2.7200 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 16,964,300 |
10 Jul 2023 | 2.6600 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 20,421,000 |
03 Jul 2023 | 2.5800 | 2.6600 | 2.5700 | 2.6400 | 2.6400 | 21,201,900 |
26 Jun 2023 | 2.5900 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 19,031,400 |
19 Jun 2023 | 2.7500 | 2.7700 | 2.5700 | 2.5900 | 2.5900 | 27,411,124 |
12 Jun 2023 | 2.5300 | 2.8100 | 2.5000 | 2.7400 | 2.7400 | 68,938,100 |
05 Jun 2023 | 2.5300 | 2.5700 | 2.4400 | 2.5200 | 2.5200 | 54,992,100 |
29 May 2023 | 2.8300 | 2.8300 | 2.4900 | 2.4900 | 2.4900 | 60,054,100 |
22 May 2023 | 2.7200 | 2.9100 | 2.7100 | 2.8300 | 2.8300 | 42,008,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |