Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 35,665,440 |
13 Jun 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5100 | 2.5100 | 28,066,318 |
12 Jun 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 25,928,279 |
11 Jun 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 42,505,500 |
07 Jun 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5300 | 2.5300 | 36,356,390 |
06 Jun 2024 | 2.5400 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 49,121,312 |
06 Jun 2024 | 0.1 Dividend | |||||
05 Jun 2024 | 2.6500 | 2.6700 | 2.6200 | 2.6300 | 2.5300 | 43,665,500 |
04 Jun 2024 | 2.6300 | 2.6700 | 2.6200 | 2.6700 | 2.5685 | 49,155,893 |
03 Jun 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6400 | 2.5396 | 79,292,785 |
31 May 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7000 | 2.5973 | 35,573,320 |
30 May 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7100 | 2.6070 | 47,409,711 |
29 May 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7200 | 2.6166 | 46,036,754 |
28 May 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7300 | 2.6262 | 50,458,100 |
27 May 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.6647 | 43,034,379 |
24 May 2024 | 2.7600 | 2.8000 | 2.7400 | 2.7500 | 2.6454 | 60,935,992 |
23 May 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7700 | 2.6647 | 72,560,809 |
22 May 2024 | 2.7600 | 2.8400 | 2.7600 | 2.8100 | 2.7032 | 92,251,625 |
21 May 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7700 | 2.6647 | 64,400,871 |
20 May 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7500 | 2.6454 | 70,699,479 |
17 May 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7700 | 2.6647 | 69,112,188 |
16 May 2024 | 2.6900 | 2.7600 | 2.6800 | 2.7300 | 2.6262 | 94,693,609 |
15 May 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6900 | 2.5877 | 51,361,500 |
14 May 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.5877 | 54,219,034 |
13 May 2024 | 2.6800 | 2.7100 | 2.6500 | 2.7000 | 2.5973 | 63,505,669 |
10 May 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6800 | 2.5781 | 50,269,122 |
09 May 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6600 | 2.5589 | 38,808,590 |
08 May 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6400 | 2.5396 | 42,727,798 |
07 May 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6700 | 2.5685 | 50,941,512 |
06 May 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.5781 | 69,771,351 |
30 Apr 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6700 | 2.5685 | 52,182,505 |
29 Apr 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.5781 | 84,074,946 |
26 Apr 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6200 | 2.5204 | 72,501,600 |
25 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.5492 | 54,561,211 |
24 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6100 | 2.5108 | 45,081,648 |
23 Apr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.5204 | 35,887,388 |
22 Apr 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6200 | 2.5204 | 45,766,227 |
19 Apr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6500 | 2.5492 | 54,799,887 |
18 Apr 2024 | 2.6200 | 2.6900 | 2.6200 | 2.6600 | 2.5589 | 109,818,014 |
17 Apr 2024 | 2.5700 | 2.6400 | 2.5600 | 2.6300 | 2.5300 | 80,655,136 |
16 Apr 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5800 | 2.4819 | 59,581,129 |
15 Apr 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6000 | 2.5011 | 64,367,664 |
12 Apr 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5700 | 2.4723 | 31,879,231 |
11 Apr 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5900 | 2.4915 | 34,780,172 |
10 Apr 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.4915 | 44,881,153 |
09 Apr 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.5011 | 35,790,200 |
08 Apr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5900 | 2.4915 | 47,606,065 |
03 Apr 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6000 | 2.5011 | 30,301,776 |
02 Apr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.5011 | 47,239,530 |
01 Apr 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.5011 | 51,716,707 |
29 Mar 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5500 | 2.4530 | 14,974,882 |
28 Mar 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5700 | 2.4723 | 41,847,740 |
27 Mar 2024 | 2.5900 | 2.6100 | 2.5700 | 2.5700 | 2.4723 | 51,922,527 |
26 Mar 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5900 | 2.4915 | 38,819,066 |
25 Mar 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5600 | 2.4627 | 36,674,560 |
22 Mar 2024 | 2.6000 | 2.6100 | 2.5600 | 2.5700 | 2.4723 | 38,013,864 |
21 Mar 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6000 | 2.5011 | 35,549,013 |
20 Mar 2024 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.5011 | 30,702,643 |
19 Mar 2024 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | 2.4819 | 40,708,378 |
18 Mar 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.5108 | 37,930,119 |
15 Mar 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5900 | 2.4915 | 35,955,804 |
14 Mar 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5700 | 2.4723 | 33,739,088 |
13 Mar 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5800 | 2.4819 | 37,899,056 |
12 Mar 2024 | 2.6200 | 2.6200 | 2.5900 | 2.6100 | 2.5108 | 37,950,199 |
11 Mar 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6200 | 2.5204 | 34,510,721 |
08 Mar 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6100 | 2.5108 | 35,989,333 |
07 Mar 2024 | 2.6200 | 2.6500 | 2.6100 | 2.6200 | 2.5204 | 44,617,442 |
06 Mar 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6200 | 2.5204 | 27,930,909 |
05 Mar 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6400 | 2.5396 | 42,191,642 |
04 Mar 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6300 | 2.5300 | 44,730,400 |
01 Mar 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.5589 | 44,620,492 |
29 Feb 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | 2.5685 | 53,003,121 |
28 Feb 2024 | 2.6600 | 2.7200 | 2.6300 | 2.6300 | 2.5300 | 85,727,328 |
27 Feb 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.5492 | 47,132,179 |
26 Feb 2024 | 2.6800 | 2.7000 | 2.6200 | 2.6300 | 2.5300 | 56,296,731 |
23 Feb 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6900 | 2.5877 | 68,891,554 |
22 Feb 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6700 | 2.5685 | 56,946,852 |
21 Feb 2024 | 2.6200 | 2.7300 | 2.6100 | 2.6700 | 2.5685 | 95,622,582 |
20 Feb 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6400 | 2.5396 | 59,255,597 |
19 Feb 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6100 | 2.5108 | 57,415,445 |
08 Feb 2024 | 2.6000 | 2.6400 | 2.5800 | 2.6000 | 2.5011 | 86,655,386 |
07 Feb 2024 | 2.5400 | 2.6100 | 2.5300 | 2.6100 | 2.5108 | 84,092,181 |
06 Feb 2024 | 2.4200 | 2.5800 | 2.4000 | 2.5400 | 2.4434 | 78,011,855 |
05 Feb 2024 | 2.4800 | 2.4900 | 2.4000 | 2.4400 | 2.3472 | 83,623,597 |
02 Feb 2024 | 2.5300 | 2.5500 | 2.4500 | 2.5000 | 2.4049 | 78,708,937 |
01 Feb 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5400 | 2.4434 | 58,010,405 |
31 Jan 2024 | 2.5800 | 2.6000 | 2.5400 | 2.5500 | 2.4530 | 64,677,639 |
30 Jan 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6000 | 2.5011 | 54,399,843 |
29 Jan 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6500 | 2.5492 | 72,614,700 |
26 Jan 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6800 | 2.5781 | 100,685,968 |
25 Jan 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6300 | 2.5300 | 62,227,298 |
24 Jan 2024 | 2.5000 | 2.6100 | 2.4900 | 2.5900 | 2.4915 | 78,944,529 |
23 Jan 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4900 | 2.3953 | 50,884,300 |
22 Jan 2024 | 2.5500 | 2.5700 | 2.4600 | 2.4800 | 2.3857 | 57,077,598 |
19 Jan 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 2.4434 | 28,746,059 |
18 Jan 2024 | 2.5800 | 2.5900 | 2.5100 | 2.5700 | 2.4723 | 69,318,800 |
17 Jan 2024 | 2.6200 | 2.6600 | 2.5900 | 2.5900 | 2.4915 | 75,269,824 |
16 Jan 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6100 | 2.5108 | 50,273,918 |
15 Jan 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.5011 | 43,262,595 |
12 Jan 2024 | 2.5400 | 2.6000 | 2.5400 | 2.5700 | 2.4723 | 49,077,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |