Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 20,853,784 |
13 Jun 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 18,822,800 |
12 Jun 2024 | 2.7900 | 2.8200 | 2.7600 | 2.7700 | 2.7700 | 22,367,100 |
11 Jun 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7400 | 2.7400 | 15,329,100 |
07 Jun 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 20,102,900 |
06 Jun 2024 | 2.7700 | 2.7900 | 2.6600 | 2.6800 | 2.6800 | 33,174,700 |
05 Jun 2024 | 2.8200 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 15,960,366 |
04 Jun 2024 | 2.8200 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 17,039,000 |
03 Jun 2024 | 2.9200 | 2.9300 | 2.8100 | 2.8300 | 2.8300 | 33,296,809 |
31 May 2024 | 2.8900 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 25,934,895 |
30 May 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 27,007,800 |
30 May 2024 | 0.08 Dividend | |||||
29 May 2024 | 2.9400 | 3.0500 | 2.9000 | 2.9800 | 2.9000 | 36,960,603 |
28 May 2024 | 3.0600 | 3.0800 | 2.9400 | 2.9600 | 2.8805 | 64,410,705 |
27 May 2024 | 3.0500 | 3.2000 | 3.0300 | 3.1300 | 3.0460 | 91,878,399 |
24 May 2024 | 2.9800 | 3.0100 | 2.9500 | 2.9500 | 2.8708 | 19,754,602 |
23 May 2024 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9000 | 26,020,300 |
22 May 2024 | 3.0600 | 3.1000 | 3.0500 | 3.0700 | 2.9876 | 16,275,555 |
21 May 2024 | 3.0800 | 3.1200 | 3.0500 | 3.0600 | 2.9779 | 19,925,600 |
20 May 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0700 | 2.9876 | 23,694,700 |
17 May 2024 | 3.0800 | 3.1400 | 3.0600 | 3.1100 | 3.0265 | 27,826,694 |
16 May 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1000 | 3.0168 | 25,400,103 |
15 May 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0400 | 2.9584 | 14,638,500 |
14 May 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0700 | 2.9876 | 20,940,166 |
13 May 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0200 | 2.9389 | 25,189,229 |
10 May 2024 | 3.0900 | 3.1100 | 3.0400 | 3.0600 | 2.9779 | 24,612,500 |
09 May 2024 | 3.0500 | 3.1000 | 3.0400 | 3.0800 | 2.9973 | 17,017,451 |
08 May 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0400 | 2.9584 | 21,080,700 |
07 May 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1100 | 3.0265 | 19,218,949 |
06 May 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1100 | 3.0265 | 25,089,249 |
30 Apr 2024 | 3.0900 | 3.1100 | 3.0400 | 3.0700 | 2.9876 | 26,247,754 |
29 Apr 2024 | 3.0200 | 3.0900 | 3.0100 | 3.0900 | 3.0070 | 33,182,899 |
26 Apr 2024 | 2.9400 | 3.0100 | 2.9400 | 3.0100 | 2.9292 | 28,581,202 |
25 Apr 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9100 | 2.8319 | 17,948,800 |
24 Apr 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9100 | 2.8319 | 20,611,800 |
23 Apr 2024 | 2.9000 | 2.9400 | 2.8900 | 2.9100 | 2.8319 | 22,244,530 |
22 Apr 2024 | 2.8000 | 2.9100 | 2.8000 | 2.9000 | 2.8221 | 39,749,642 |
19 Apr 2024 | 2.8300 | 2.9000 | 2.7900 | 2.8100 | 2.7346 | 33,376,842 |
18 Apr 2024 | 2.8400 | 2.8500 | 2.7900 | 2.8300 | 2.7540 | 23,283,680 |
17 Apr 2024 | 2.7600 | 2.8600 | 2.7600 | 2.8400 | 2.7638 | 24,061,429 |
16 Apr 2024 | 2.8700 | 2.8700 | 2.7300 | 2.7300 | 2.6567 | 35,603,944 |
15 Apr 2024 | 2.9600 | 2.9800 | 2.8000 | 2.8700 | 2.7930 | 37,261,144 |
12 Apr 2024 | 3.0000 | 3.0500 | 2.9700 | 2.9800 | 2.9000 | 23,138,000 |
11 Apr 2024 | 2.9800 | 3.1300 | 2.9600 | 3.0300 | 2.9487 | 31,728,603 |
10 Apr 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9900 | 2.9097 | 23,391,694 |
09 Apr 2024 | 2.9900 | 3.0300 | 2.9700 | 3.0200 | 2.9389 | 19,131,658 |
08 Apr 2024 | 3.0800 | 3.0800 | 2.9900 | 2.9900 | 2.9097 | 28,862,295 |
03 Apr 2024 | 3.0600 | 3.2000 | 3.0500 | 3.1000 | 3.0168 | 44,934,949 |
02 Apr 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0700 | 2.9876 | 20,489,285 |
01 Apr 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 2.9973 | 21,018,739 |
29 Mar 2024 | 3.0200 | 3.0400 | 2.9800 | 3.0000 | 2.9195 | 9,773,200 |
28 Mar 2024 | 2.9600 | 3.0600 | 2.9400 | 3.0200 | 2.9389 | 28,070,912 |
27 Mar 2024 | 3.0900 | 3.1000 | 2.9400 | 2.9600 | 2.8805 | 35,182,530 |
26 Mar 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0600 | 2.9779 | 39,296,193 |
25 Mar 2024 | 3.2600 | 3.2700 | 3.1200 | 3.1200 | 3.0362 | 31,007,371 |
22 Mar 2024 | 3.2700 | 3.2900 | 3.1800 | 3.2500 | 3.1628 | 33,273,054 |
21 Mar 2024 | 3.2900 | 3.3200 | 3.2500 | 3.2800 | 3.1919 | 26,076,252 |
20 Mar 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2800 | 3.1919 | 30,292,718 |
19 Mar 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2100 | 3.1238 | 31,980,507 |
18 Mar 2024 | 3.2000 | 3.2400 | 3.1700 | 3.2400 | 3.1530 | 27,487,673 |
15 Mar 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1900 | 3.1044 | 23,209,600 |
14 Mar 2024 | 3.2100 | 3.2200 | 3.1300 | 3.1600 | 3.0752 | 25,474,100 |
13 Mar 2024 | 3.2300 | 3.2500 | 3.1600 | 3.2100 | 3.1238 | 30,581,456 |
12 Mar 2024 | 3.1900 | 3.2600 | 3.1800 | 3.2200 | 3.1336 | 26,663,385 |
11 Mar 2024 | 3.1500 | 3.1900 | 3.1300 | 3.1900 | 3.1044 | 22,192,461 |
08 Mar 2024 | 3.1200 | 3.1600 | 3.0900 | 3.1500 | 3.0654 | 22,851,900 |
07 Mar 2024 | 3.1700 | 3.2000 | 3.1100 | 3.1200 | 3.0362 | 25,143,100 |
06 Mar 2024 | 3.1700 | 3.2100 | 3.1100 | 3.1600 | 3.0752 | 24,101,594 |
05 Mar 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1600 | 3.0752 | 29,077,600 |
04 Mar 2024 | 3.2900 | 3.3000 | 3.1800 | 3.2200 | 3.1336 | 31,861,502 |
01 Mar 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2900 | 3.2017 | 34,819,003 |
29 Feb 2024 | 3.1300 | 3.2700 | 3.1100 | 3.2500 | 3.1628 | 45,371,473 |
28 Feb 2024 | 3.3100 | 3.3700 | 3.1400 | 3.1400 | 3.0557 | 54,788,289 |
27 Feb 2024 | 3.2100 | 3.3200 | 3.2100 | 3.3200 | 3.2309 | 34,250,533 |
26 Feb 2024 | 3.2200 | 3.2900 | 3.1900 | 3.2400 | 3.1530 | 35,392,638 |
23 Feb 2024 | 3.1700 | 3.2600 | 3.1200 | 3.2500 | 3.1628 | 47,963,517 |
22 Feb 2024 | 3.1200 | 3.1800 | 3.1000 | 3.1600 | 3.0752 | 26,132,255 |
21 Feb 2024 | 3.0800 | 3.2200 | 3.0600 | 3.1300 | 3.0460 | 39,318,145 |
20 Feb 2024 | 3.1100 | 3.1200 | 3.0700 | 3.1100 | 3.0265 | 24,461,757 |
19 Feb 2024 | 3.1700 | 3.2200 | 3.0900 | 3.1300 | 3.0460 | 33,063,603 |
08 Feb 2024 | 3.0200 | 3.2000 | 3.0100 | 3.1500 | 3.0654 | 41,869,715 |
07 Feb 2024 | 2.8700 | 3.0700 | 2.8500 | 3.0200 | 2.9389 | 47,221,693 |
06 Feb 2024 | 2.6400 | 2.9300 | 2.5900 | 2.8700 | 2.7930 | 38,680,794 |
05 Feb 2024 | 2.8500 | 2.8700 | 2.6100 | 2.6700 | 2.5983 | 42,045,821 |
02 Feb 2024 | 3.0200 | 3.0700 | 2.7700 | 2.8800 | 2.8027 | 42,038,437 |
01 Feb 2024 | 3.0000 | 3.1000 | 2.9600 | 3.0000 | 2.9195 | 26,588,033 |
31 Jan 2024 | 3.1000 | 3.1800 | 3.0500 | 3.0500 | 2.9681 | 32,085,006 |
30 Jan 2024 | 3.1900 | 3.2300 | 3.1100 | 3.1100 | 3.0265 | 19,329,100 |
29 Jan 2024 | 3.3300 | 3.3500 | 3.2100 | 3.2100 | 3.1238 | 28,606,426 |
26 Jan 2024 | 3.2900 | 3.4000 | 3.2700 | 3.3200 | 3.2309 | 41,818,524 |
25 Jan 2024 | 3.1900 | 3.4200 | 3.1500 | 3.3400 | 3.2503 | 58,607,941 |
24 Jan 2024 | 3.1500 | 3.2200 | 3.0800 | 3.1900 | 3.1044 | 31,896,575 |
23 Jan 2024 | 3.0800 | 3.1300 | 3.0200 | 3.1200 | 3.0362 | 24,713,530 |
22 Jan 2024 | 3.2900 | 3.3000 | 3.0600 | 3.1000 | 3.0168 | 34,883,753 |
19 Jan 2024 | 3.2700 | 3.3400 | 3.2600 | 3.2700 | 3.1822 | 25,330,811 |
18 Jan 2024 | 3.2300 | 3.3000 | 3.1800 | 3.2900 | 3.2017 | 41,254,900 |
17 Jan 2024 | 3.3700 | 3.3800 | 3.2600 | 3.2600 | 3.1725 | 32,422,393 |
16 Jan 2024 | 3.4600 | 3.4800 | 3.3300 | 3.3900 | 3.2990 | 47,568,761 |
15 Jan 2024 | 3.5300 | 3.5700 | 3.4700 | 3.4800 | 3.3866 | 35,695,648 |
12 Jan 2024 | 3.5700 | 3.6100 | 3.5400 | 3.5400 | 3.4450 | 33,394,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |