Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.5700 | 2.5700 | 2.4700 | 2.5000 | 2.5000 | 8,014,900 |
13 Jun 2024 | 2.5600 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 3,746,100 |
12 Jun 2024 | 2.6200 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 7,718,400 |
12 Jun 2024 | 0.015 Dividend | |||||
11 Jun 2024 | 2.5000 | 2.6200 | 2.5000 | 2.6200 | 2.6050 | 14,876,000 |
10 Jun 2024 | 2.4800 | 2.5100 | 2.4500 | 2.5000 | 2.4857 | 3,461,500 |
07 Jun 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4700 | 2.4559 | 10,036,600 |
06 Jun 2024 | 2.4500 | 2.5300 | 2.4400 | 2.5100 | 2.4956 | 12,480,300 |
05 Jun 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4600 | 2.4459 | 14,735,600 |
04 Jun 2024 | 2.4400 | 2.5800 | 2.4400 | 2.4700 | 2.4559 | 28,051,400 |
31 May 2024 | 2.4400 | 2.4600 | 2.3200 | 2.3900 | 2.3763 | 15,919,500 |
30 May 2024 | 2.5000 | 2.5200 | 2.4300 | 2.4400 | 2.4260 | 15,895,900 |
29 May 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5400 | 2.5255 | 6,113,900 |
28 May 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5100 | 2.4956 | 4,700,600 |
27 May 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5500 | 2.5354 | 8,404,000 |
24 May 2024 | 2.4500 | 2.5200 | 2.4500 | 2.5000 | 2.4857 | 7,227,000 |
23 May 2024 | 2.4600 | 2.5100 | 2.4300 | 2.4700 | 2.4559 | 16,133,600 |
21 May 2024 | 2.4800 | 2.4800 | 2.4300 | 2.4500 | 2.4360 | 7,069,500 |
20 May 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4700 | 2.4559 | 5,067,200 |
17 May 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | 2.4559 | 8,212,500 |
16 May 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4800 | 2.4658 | 7,839,400 |
15 May 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4360 | 6,111,700 |
14 May 2024 | 2.5100 | 2.5400 | 2.4400 | 2.4800 | 2.4658 | 12,534,600 |
13 May 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4800 | 2.4658 | 6,086,200 |
10 May 2024 | 2.4900 | 2.4900 | 2.4400 | 2.4800 | 2.4658 | 7,673,600 |
09 May 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4900 | 2.4757 | 5,310,100 |
08 May 2024 | 2.4900 | 2.5200 | 2.4600 | 2.5200 | 2.5056 | 10,739,300 |
07 May 2024 | 2.4000 | 2.5100 | 2.3900 | 2.4800 | 2.4658 | 17,675,000 |
06 May 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3900 | 2.3763 | 6,076,400 |
03 May 2024 | 2.4100 | 2.4300 | 2.3900 | 2.4000 | 2.3863 | 4,606,200 |
02 May 2024 | 2.3900 | 2.4300 | 2.3800 | 2.4100 | 2.3962 | 6,779,800 |
30 Apr 2024 | 2.4300 | 2.4400 | 2.3800 | 2.4100 | 2.3962 | 9,464,100 |
29 Apr 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4300 | 2.4161 | 7,376,000 |
26 Apr 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4200 | 2.4061 | 8,647,700 |
25 Apr 2024 | 2.4300 | 2.4600 | 2.3800 | 2.3900 | 2.3763 | 9,604,800 |
24 Apr 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4300 | 2.4161 | 4,623,400 |
23 Apr 2024 | 2.4300 | 2.4400 | 2.3900 | 2.4100 | 2.3962 | 9,276,500 |
22 Apr 2024 | 2.3900 | 2.4500 | 2.3800 | 2.4300 | 2.4161 | 15,579,400 |
19 Apr 2024 | 2.3400 | 2.4000 | 2.3300 | 2.3900 | 2.3763 | 8,259,500 |
18 Apr 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3500 | 2.3365 | 10,827,700 |
17 Apr 2024 | 2.3500 | 2.3800 | 2.3100 | 2.3600 | 2.3465 | 14,942,200 |
16 Apr 2024 | 2.3000 | 2.3600 | 2.2400 | 2.3500 | 2.3365 | 21,487,700 |
15 Apr 2024 | 2.3100 | 2.3500 | 2.2800 | 2.3000 | 2.2868 | 15,185,900 |
12 Apr 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3200 | 2.3067 | 8,580,200 |
09 Apr 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3200 | 2.3067 | 5,299,500 |
08 Apr 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3465 | 6,158,800 |
05 Apr 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3900 | 2.3763 | 6,020,800 |
04 Apr 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3700 | 2.3564 | 8,654,500 |
03 Apr 2024 | 2.3300 | 2.3900 | 2.3300 | 2.3700 | 2.3564 | 21,369,000 |
02 Apr 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3300 | 2.3167 | 8,803,900 |
01 Apr 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3067 | 14,431,600 |
29 Mar 2024 | 2.2600 | 2.3400 | 2.2600 | 2.2900 | 2.2769 | 12,682,600 |
27 Mar 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2371 | 13,108,900 |
26 Mar 2024 | 2.2600 | 2.3000 | 2.2500 | 2.2600 | 2.2471 | 16,447,300 |
25 Mar 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.2471 | 9,741,800 |
22 Mar 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2600 | 2.2471 | 11,123,000 |
21 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2371 | 13,643,100 |
20 Mar 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2100 | 2.1973 | 8,948,700 |
19 Mar 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.1973 | 9,718,700 |
18 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2371 | 15,223,900 |
15 Mar 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2300 | 2.2172 | 41,239,000 |
14 Mar 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2000 | 2.1874 | 12,047,700 |
13 Mar 2024 | 2.1900 | 2.2100 | 2.1600 | 2.1900 | 2.1775 | 11,514,300 |
12 Mar 2024 | 2.1900 | 2.2500 | 2.1800 | 2.1900 | 2.1775 | 27,964,500 |
11 Mar 2024 | 2.1500 | 2.2000 | 2.1300 | 2.1800 | 2.1675 | 9,703,000 |
08 Mar 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1600 | 2.1476 | 16,963,500 |
07 Mar 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1100 | 2.0979 | 22,026,600 |
06 Mar 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1277 | 25,953,000 |
05 Mar 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1300 | 2.1178 | 12,484,900 |
04 Mar 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1500 | 2.1377 | 20,759,800 |
01 Mar 2024 | 2.1100 | 2.1800 | 2.0900 | 2.1500 | 2.1377 | 39,766,300 |
29 Feb 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.0880 | 413,999,800 |
28 Feb 2024 | 2.1900 | 2.2300 | 2.1700 | 2.1900 | 2.1775 | 20,423,000 |
27 Feb 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1900 | 2.1775 | 23,265,000 |
26 Feb 2024 | 2.2100 | 2.2300 | 2.1300 | 2.1300 | 2.1178 | 35,195,900 |
23 Feb 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2300 | 2.2172 | 36,315,000 |
22 Feb 2024 | 2.2000 | 2.3500 | 2.1900 | 2.3000 | 2.2868 | 59,572,300 |
21 Feb 2024 | 2.2000 | 2.2300 | 2.1000 | 2.2000 | 2.1874 | 64,366,800 |
20 Feb 2024 | 1.8900 | 2.2200 | 1.8800 | 2.2000 | 2.1874 | 92,079,900 |
19 Feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8600 | 1.8494 | 23,180,000 |
16 Feb 2024 | 1.8300 | 1.8900 | 1.8200 | 1.8700 | 1.8593 | 24,613,300 |
15 Feb 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8200 | 1.8096 | 32,360,100 |
14 Feb 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7900 | 1.7798 | 20,846,600 |
13 Feb 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8100 | 1.7996 | 29,141,500 |
09 Feb 2024 | 1.7900 | 1.8100 | 1.7400 | 1.8000 | 1.7897 | 8,994,200 |
08 Feb 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7700 | 1.7599 | 11,074,200 |
07 Feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7800 | 1.7698 | 29,712,400 |
06 Feb 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7201 | 22,972,600 |
05 Feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7700 | 1.7599 | 14,523,800 |
02 Feb 2024 | 1.8500 | 1.8600 | 1.7900 | 1.8200 | 1.8096 | 23,286,600 |
31 Jan 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8195 | 16,327,400 |
30 Jan 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8295 | 18,688,200 |
29 Jan 2024 | 1.8800 | 1.9300 | 1.8700 | 1.8900 | 1.8792 | 14,854,700 |
26 Jan 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8800 | 1.8692 | 15,672,700 |
24 Jan 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8600 | 1.8494 | 16,150,300 |
23 Jan 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8100 | 1.7996 | 17,012,100 |
22 Jan 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8100 | 1.7996 | 18,499,600 |
19 Jan 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8200 | 1.8096 | 21,662,100 |
18 Jan 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8700 | 1.8593 | 11,111,400 |
17 Jan 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.8891 | 9,010,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |