Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | 45,948,035 |
13 Jun 2024 | 2.7900 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 63,270,590 |
12 Jun 2024 | 2.8000 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | 42,786,160 |
11 Jun 2024 | 2.8400 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 58,762,327 |
07 Jun 2024 | 2.7800 | 2.8400 | 2.7700 | 2.8300 | 2.8300 | 79,314,120 |
07 Jun 2024 | 0.1 Dividend | |||||
06 Jun 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8500 | 2.7500 | 55,479,052 |
05 Jun 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8800 | 2.7789 | 41,165,026 |
04 Jun 2024 | 2.8700 | 2.9200 | 2.8600 | 2.9200 | 2.8175 | 52,484,300 |
03 Jun 2024 | 2.9300 | 2.9300 | 2.8500 | 2.8800 | 2.7789 | 74,695,281 |
31 May 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9300 | 2.8272 | 54,527,910 |
30 May 2024 | 2.9800 | 3.0000 | 2.9500 | 2.9600 | 2.8561 | 60,376,723 |
29 May 2024 | 2.9700 | 3.0000 | 2.9400 | 2.9800 | 2.8754 | 69,816,329 |
28 May 2024 | 2.9800 | 3.0000 | 2.9600 | 2.9700 | 2.8658 | 66,586,340 |
27 May 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9800 | 2.8754 | 61,307,994 |
24 May 2024 | 2.9300 | 2.9800 | 2.9200 | 2.9500 | 2.8465 | 74,716,442 |
23 May 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | 2.8175 | 75,574,813 |
22 May 2024 | 2.9500 | 3.0100 | 2.9400 | 2.9900 | 2.8851 | 81,537,330 |
21 May 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.8368 | 35,802,070 |
20 May 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9600 | 2.8561 | 62,131,486 |
17 May 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9600 | 2.8561 | 56,599,660 |
16 May 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9300 | 2.8272 | 49,612,010 |
15 May 2024 | 2.9600 | 2.9700 | 2.9300 | 2.9400 | 2.8368 | 45,311,410 |
14 May 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9600 | 2.8561 | 71,911,160 |
13 May 2024 | 2.9600 | 3.0000 | 2.9500 | 2.9900 | 2.8851 | 119,349,493 |
10 May 2024 | 2.9200 | 2.9400 | 2.9100 | 2.9300 | 2.8272 | 55,970,360 |
09 May 2024 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | 2.8272 | 57,499,104 |
08 May 2024 | 2.8900 | 2.9100 | 2.8700 | 2.8800 | 2.7789 | 51,900,110 |
07 May 2024 | 2.9400 | 2.9400 | 2.8900 | 2.9000 | 2.7982 | 62,368,770 |
06 May 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9300 | 2.8272 | 77,376,181 |
30 Apr 2024 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.7982 | 50,541,764 |
29 Apr 2024 | 2.8800 | 2.9100 | 2.8600 | 2.9100 | 2.8079 | 70,667,776 |
26 Apr 2024 | 2.8600 | 2.8900 | 2.8400 | 2.8800 | 2.7789 | 61,205,934 |
25 Apr 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8700 | 2.7693 | 55,381,113 |
24 Apr 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8600 | 2.7596 | 48,626,774 |
23 Apr 2024 | 2.8800 | 2.8900 | 2.8200 | 2.8300 | 2.7307 | 64,159,197 |
22 Apr 2024 | 2.9000 | 2.9300 | 2.8700 | 2.8800 | 2.7789 | 60,446,835 |
19 Apr 2024 | 2.8800 | 2.9300 | 2.8700 | 2.9000 | 2.7982 | 71,690,930 |
18 Apr 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8900 | 2.7886 | 78,144,498 |
17 Apr 2024 | 2.8500 | 2.9200 | 2.8400 | 2.9200 | 2.8175 | 102,487,008 |
16 Apr 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8500 | 2.7500 | 99,770,080 |
15 Apr 2024 | 2.8600 | 2.8800 | 2.8100 | 2.8700 | 2.7693 | 93,005,357 |
12 Apr 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8400 | 2.7404 | 63,568,965 |
11 Apr 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8700 | 2.7693 | 87,373,245 |
10 Apr 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8300 | 2.7307 | 55,246,660 |
09 Apr 2024 | 2.8400 | 2.8600 | 2.8200 | 2.8300 | 2.7307 | 53,390,597 |
08 Apr 2024 | 2.8400 | 2.8800 | 2.8300 | 2.8400 | 2.7404 | 78,406,171 |
03 Apr 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8500 | 2.7500 | 52,653,710 |
02 Apr 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8400 | 2.7404 | 74,523,686 |
01 Apr 2024 | 2.7800 | 2.8100 | 2.7700 | 2.8100 | 2.7114 | 45,173,291 |
29 Mar 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7800 | 2.6825 | 41,033,933 |
28 Mar 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7400 | 2.6439 | 50,362,711 |
27 Mar 2024 | 2.7500 | 2.7700 | 2.7300 | 2.7300 | 2.6342 | 47,058,037 |
26 Mar 2024 | 2.7500 | 2.7600 | 2.7300 | 2.7500 | 2.6535 | 44,235,140 |
25 Mar 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.6535 | 40,289,890 |
22 Mar 2024 | 2.7700 | 2.7800 | 2.7300 | 2.7400 | 2.6439 | 54,048,410 |
21 Mar 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7800 | 2.6825 | 42,338,687 |
20 Mar 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.6921 | 45,227,738 |
19 Mar 2024 | 2.8200 | 2.8300 | 2.7800 | 2.7800 | 2.6825 | 61,893,851 |
18 Mar 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8300 | 2.7307 | 72,044,055 |
15 Mar 2024 | 2.7800 | 2.8500 | 2.7700 | 2.8400 | 2.7404 | 100,864,725 |
14 Mar 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7800 | 2.6825 | 45,055,826 |
13 Mar 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7700 | 2.6728 | 37,962,470 |
12 Mar 2024 | 2.8100 | 2.8200 | 2.7800 | 2.7800 | 2.6825 | 49,791,812 |
11 Mar 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.7018 | 37,319,271 |
08 Mar 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7800 | 2.6825 | 39,464,988 |
07 Mar 2024 | 2.7900 | 2.8200 | 2.7800 | 2.7800 | 2.6825 | 58,254,417 |
06 Mar 2024 | 2.7900 | 2.8000 | 2.7700 | 2.8000 | 2.7018 | 38,234,009 |
05 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | 2.6921 | 46,924,769 |
04 Mar 2024 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.6921 | 38,901,068 |
01 Mar 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8200 | 2.7211 | 49,474,636 |
29 Feb 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.7114 | 54,114,092 |
28 Feb 2024 | 2.8000 | 2.8300 | 2.7900 | 2.7900 | 2.6921 | 78,439,480 |
27 Feb 2024 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.7018 | 52,494,732 |
26 Feb 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7800 | 2.6825 | 70,108,883 |
23 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8100 | 2.7114 | 47,745,517 |
22 Feb 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.7211 | 46,381,483 |
21 Feb 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8200 | 2.7211 | 76,277,774 |
20 Feb 2024 | 2.8200 | 2.8300 | 2.8100 | 2.8200 | 2.7211 | 57,839,081 |
19 Feb 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8300 | 2.7307 | 74,668,108 |
08 Feb 2024 | 2.8600 | 2.9400 | 2.8300 | 2.8600 | 2.7596 | 148,890,814 |
07 Feb 2024 | 2.7600 | 2.8600 | 2.7500 | 2.8500 | 2.7500 | 132,630,977 |
06 Feb 2024 | 2.6600 | 2.7800 | 2.6500 | 2.7600 | 2.6632 | 89,033,747 |
05 Feb 2024 | 2.7000 | 2.7200 | 2.5800 | 2.6800 | 2.5860 | 104,115,642 |
02 Feb 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.6053 | 92,274,118 |
01 Feb 2024 | 2.7000 | 2.7300 | 2.6800 | 2.7000 | 2.6053 | 72,216,409 |
31 Jan 2024 | 2.7100 | 2.7300 | 2.6600 | 2.7200 | 2.6246 | 79,673,006 |
30 Jan 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7100 | 2.6149 | 69,791,168 |
29 Jan 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7200 | 2.6246 | 68,284,714 |
26 Jan 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.6246 | 44,658,236 |
25 Jan 2024 | 2.6200 | 2.7200 | 2.6100 | 2.7100 | 2.6149 | 66,014,253 |
24 Jan 2024 | 2.5600 | 2.6300 | 2.5400 | 2.6300 | 2.5377 | 47,092,132 |
23 Jan 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5600 | 2.4702 | 37,388,839 |
22 Jan 2024 | 2.6300 | 2.6400 | 2.5200 | 2.5400 | 2.4509 | 55,321,060 |
19 Jan 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6300 | 2.5377 | 32,714,304 |
18 Jan 2024 | 2.6700 | 2.6700 | 2.5900 | 2.6400 | 2.5474 | 67,058,186 |
17 Jan 2024 | 2.7100 | 2.7100 | 2.6600 | 2.6600 | 2.5667 | 34,434,432 |
16 Jan 2024 | 2.7100 | 2.7300 | 2.6800 | 2.7100 | 2.6149 | 42,186,839 |
15 Jan 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | 2.6149 | 32,301,814 |
12 Jan 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7200 | 2.6246 | 49,795,370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |