Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 2.370 | 2.450 | 2.360 | 2.430 | 2.430 | 6,219,500 |
24 Jun 2024 | 2.420 | 2.440 | 2.350 | 2.400 | 2.400 | 25,941,658 |
21 Jun 2024 | 2.460 | 2.510 | 2.410 | 2.430 | 2.430 | 31,631,413 |
20 Jun 2024 | 2.450 | 2.510 | 2.440 | 2.460 | 2.460 | 20,976,719 |
19 Jun 2024 | 2.450 | 2.470 | 2.410 | 2.450 | 2.450 | 19,854,028 |
18 Jun 2024 | 2.460 | 2.510 | 2.430 | 2.450 | 2.450 | 18,781,693 |
17 Jun 2024 | 2.520 | 2.580 | 2.430 | 2.460 | 2.460 | 29,248,000 |
14 Jun 2024 | 2.490 | 2.600 | 2.440 | 2.520 | 2.520 | 48,010,500 |
13 Jun 2024 | 2.440 | 2.560 | 2.440 | 2.490 | 2.490 | 35,234,000 |
12 Jun 2024 | 2.430 | 2.510 | 2.390 | 2.490 | 2.490 | 36,830,436 |
11 Jun 2024 | 2.700 | 2.700 | 2.410 | 2.440 | 2.440 | 84,894,814 |
11 Jun 2024 | 0.087 Dividend | |||||
07 Jun 2024 | 2.660 | 2.780 | 2.630 | 2.780 | 2.693 | 55,855,534 |
06 Jun 2024 | 2.620 | 2.700 | 2.610 | 2.670 | 2.586 | 19,996,739 |
05 Jun 2024 | 2.710 | 2.710 | 2.630 | 2.640 | 2.557 | 19,133,536 |
04 Jun 2024 | 2.660 | 2.730 | 2.640 | 2.710 | 2.625 | 24,387,233 |
03 Jun 2024 | 2.490 | 2.700 | 2.460 | 2.660 | 2.577 | 57,425,256 |
31 May 2024 | 2.560 | 2.600 | 2.470 | 2.490 | 2.412 | 53,618,609 |
30 May 2024 | 2.530 | 2.560 | 2.510 | 2.560 | 2.480 | 28,790,026 |
29 May 2024 | 2.620 | 2.620 | 2.530 | 2.540 | 2.461 | 29,747,119 |
28 May 2024 | 2.600 | 2.650 | 2.590 | 2.620 | 2.538 | 32,018,200 |
27 May 2024 | 2.500 | 2.630 | 2.480 | 2.600 | 2.519 | 35,446,668 |
24 May 2024 | 2.490 | 2.560 | 2.460 | 2.470 | 2.393 | 22,682,361 |
23 May 2024 | 2.470 | 2.550 | 2.450 | 2.520 | 2.441 | 35,009,319 |
22 May 2024 | 2.460 | 2.530 | 2.420 | 2.480 | 2.402 | 32,804,216 |
21 May 2024 | 2.430 | 2.470 | 2.380 | 2.450 | 2.373 | 34,038,761 |
20 May 2024 | 2.460 | 2.500 | 2.400 | 2.450 | 2.373 | 39,845,706 |
17 May 2024 | 2.490 | 2.520 | 2.430 | 2.460 | 2.383 | 41,983,743 |
16 May 2024 | 2.460 | 2.570 | 2.410 | 2.470 | 2.393 | 57,644,721 |
14 May 2024 | 2.440 | 2.460 | 2.380 | 2.420 | 2.344 | 26,143,590 |
13 May 2024 | 2.260 | 2.450 | 2.260 | 2.410 | 2.335 | 64,302,921 |
10 May 2024 | 2.140 | 2.260 | 2.140 | 2.240 | 2.170 | 41,956,805 |
09 May 2024 | 2.100 | 2.180 | 2.100 | 2.140 | 2.073 | 18,617,426 |
08 May 2024 | 2.190 | 2.190 | 2.110 | 2.120 | 2.054 | 16,959,283 |
07 May 2024 | 2.140 | 2.200 | 2.110 | 2.190 | 2.121 | 28,677,898 |
06 May 2024 | 2.010 | 2.160 | 2.010 | 2.140 | 2.073 | 53,697,717 |
03 May 2024 | 1.990 | 2.000 | 1.970 | 1.990 | 1.928 | 6,442,000 |
02 May 2024 | 1.970 | 1.980 | 1.930 | 1.980 | 1.918 | 17,388,126 |
30 Apr 2024 | 1.970 | 1.990 | 1.970 | 1.980 | 1.918 | 23,954,931 |
29 Apr 2024 | 2.020 | 2.020 | 1.930 | 1.970 | 1.908 | 37,842,000 |
26 Apr 2024 | 1.990 | 2.000 | 1.970 | 1.980 | 1.918 | 22,694,000 |
25 Apr 2024 | 1.950 | 2.000 | 1.940 | 1.980 | 1.918 | 24,373,811 |
24 Apr 2024 | 1.910 | 1.950 | 1.900 | 1.950 | 1.889 | 13,411,141 |
23 Apr 2024 | 1.890 | 1.910 | 1.860 | 1.900 | 1.841 | 26,725,570 |
22 Apr 2024 | 1.910 | 1.940 | 1.880 | 1.880 | 1.821 | 20,498,205 |
19 Apr 2024 | 1.930 | 1.930 | 1.880 | 1.890 | 1.831 | 45,917,353 |
18 Apr 2024 | 1.910 | 1.970 | 1.910 | 1.930 | 1.870 | 22,122,199 |
17 Apr 2024 | 1.900 | 1.930 | 1.880 | 1.910 | 1.850 | 34,476,954 |
16 Apr 2024 | 1.870 | 1.910 | 1.860 | 1.910 | 1.850 | 23,661,698 |
15 Apr 2024 | 1.880 | 1.930 | 1.870 | 1.900 | 1.841 | 25,740,908 |
12 Apr 2024 | 1.930 | 1.930 | 1.840 | 1.890 | 1.831 | 43,411,425 |
11 Apr 2024 | 1.880 | 1.950 | 1.860 | 1.930 | 1.870 | 22,596,637 |
10 Apr 2024 | 1.850 | 1.940 | 1.840 | 1.890 | 1.831 | 69,562,000 |
09 Apr 2024 | 1.820 | 1.890 | 1.800 | 1.840 | 1.782 | 34,525,042 |
08 Apr 2024 | 1.770 | 1.830 | 1.760 | 1.820 | 1.763 | 28,462,536 |
05 Apr 2024 | 1.790 | 1.790 | 1.720 | 1.750 | 1.695 | 12,371,349 |
03 Apr 2024 | 1.730 | 1.810 | 1.720 | 1.780 | 1.724 | 49,778,983 |
02 Apr 2024 | 1.730 | 1.770 | 1.710 | 1.730 | 1.676 | 54,998,232 |
28 Mar 2024 | 1.770 | 1.790 | 1.740 | 1.740 | 1.686 | 36,654,016 |
27 Mar 2024 | 1.800 | 1.810 | 1.740 | 1.770 | 1.715 | 36,447,835 |
26 Mar 2024 | 1.980 | 1.980 | 1.770 | 1.780 | 1.724 | 80,900,000 |
25 Mar 2024 | 1.980 | 2.020 | 1.970 | 1.980 | 1.918 | 11,300,254 |
22 Mar 2024 | 2.030 | 2.030 | 1.960 | 1.980 | 1.918 | 19,517,231 |
21 Mar 2024 | 2.020 | 2.060 | 1.980 | 2.040 | 1.976 | 24,467,459 |
20 Mar 2024 | 2.020 | 2.030 | 1.980 | 2.010 | 1.947 | 18,002,068 |
19 Mar 2024 | 2.000 | 2.070 | 1.970 | 2.020 | 1.957 | 24,219,558 |
18 Mar 2024 | 1.960 | 2.020 | 1.950 | 2.000 | 1.937 | 25,936,078 |
15 Mar 2024 | 1.950 | 1.980 | 1.910 | 1.960 | 1.899 | 56,361,238 |
14 Mar 2024 | 1.960 | 1.990 | 1.920 | 1.940 | 1.879 | 14,690,000 |
13 Mar 2024 | 1.900 | 1.970 | 1.900 | 1.950 | 1.889 | 21,112,479 |
12 Mar 2024 | 1.910 | 1.920 | 1.860 | 1.910 | 1.850 | 25,306,850 |
11 Mar 2024 | 1.900 | 1.930 | 1.890 | 1.900 | 1.841 | 22,415,275 |
08 Mar 2024 | 1.840 | 1.910 | 1.840 | 1.890 | 1.831 | 21,380,000 |
07 Mar 2024 | 1.830 | 1.860 | 1.820 | 1.840 | 1.782 | 16,324,583 |
06 Mar 2024 | 1.820 | 1.850 | 1.810 | 1.830 | 1.773 | 10,850,500 |
05 Mar 2024 | 1.850 | 1.870 | 1.800 | 1.810 | 1.753 | 17,329,930 |
04 Mar 2024 | 1.880 | 1.900 | 1.830 | 1.850 | 1.792 | 20,862,000 |
01 Mar 2024 | 1.840 | 1.880 | 1.820 | 1.860 | 1.802 | 14,309,710 |
29 Feb 2024 | 1.880 | 1.920 | 1.820 | 1.840 | 1.782 | 49,447,130 |
28 Feb 2024 | 1.900 | 1.910 | 1.870 | 1.880 | 1.821 | 15,025,167 |
27 Feb 2024 | 1.910 | 1.930 | 1.870 | 1.890 | 1.831 | 28,752,332 |
26 Feb 2024 | 1.950 | 1.950 | 1.870 | 1.910 | 1.850 | 37,947,244 |
23 Feb 2024 | 1.960 | 2.000 | 1.930 | 1.950 | 1.889 | 22,917,414 |
22 Feb 2024 | 1.910 | 1.940 | 1.880 | 1.940 | 1.879 | 19,258,000 |
21 Feb 2024 | 1.920 | 1.960 | 1.880 | 1.890 | 1.831 | 31,881,306 |
20 Feb 2024 | 1.880 | 1.930 | 1.860 | 1.920 | 1.860 | 31,867,308 |
19 Feb 2024 | 1.790 | 1.900 | 1.780 | 1.880 | 1.821 | 29,132,000 |
16 Feb 2024 | 1.750 | 1.790 | 1.720 | 1.760 | 1.705 | 11,398,110 |
15 Feb 2024 | 1.700 | 1.750 | 1.680 | 1.740 | 1.686 | 7,639,790 |
14 Feb 2024 | 1.750 | 1.760 | 1.690 | 1.710 | 1.656 | 29,381,875 |
09 Feb 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.715 | - |
08 Feb 2024 | 1.870 | 1.890 | 1.840 | 1.850 | 1.792 | 28,469,254 |
07 Feb 2024 | 1.880 | 1.890 | 1.850 | 1.870 | 1.811 | 33,138,244 |
06 Feb 2024 | 1.830 | 1.890 | 1.820 | 1.880 | 1.821 | 36,488,870 |
05 Feb 2024 | 1.850 | 1.870 | 1.810 | 1.830 | 1.773 | 14,510,406 |
02 Feb 2024 | 1.880 | 1.900 | 1.820 | 1.860 | 1.802 | 16,943,997 |
01 Feb 2024 | 1.900 | 1.900 | 1.840 | 1.860 | 1.802 | 24,785,800 |
31 Jan 2024 | 1.870 | 1.920 | 1.870 | 1.900 | 1.841 | 29,584,000 |
30 Jan 2024 | 1.940 | 1.940 | 1.870 | 1.890 | 1.831 | 37,244,963 |
29 Jan 2024 | 1.920 | 1.970 | 1.920 | 1.940 | 1.879 | 19,900,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |