Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.7500 | 2.8100 | 2.6800 | 2.7700 | 2.7700 | 291,000 |
25 Jul 2024 | 2.6900 | 2.8400 | 2.6300 | 2.7200 | 2.7200 | 322,100 |
24 Jul 2024 | 2.6600 | 2.7800 | 2.6300 | 2.6700 | 2.6700 | 434,900 |
23 Jul 2024 | 2.6100 | 2.6900 | 2.5900 | 2.6700 | 2.6700 | 236,000 |
22 Jul 2024 | 2.6200 | 2.6700 | 2.5400 | 2.6300 | 2.6300 | 223,200 |
19 Jul 2024 | 2.7000 | 2.7200 | 2.5800 | 2.6100 | 2.6100 | 118,500 |
18 Jul 2024 | 2.8300 | 2.9000 | 2.6500 | 2.6700 | 2.6700 | 237,100 |
17 Jul 2024 | 2.8100 | 2.9000 | 2.7800 | 2.8500 | 2.8500 | 240,700 |
16 Jul 2024 | 2.7400 | 2.8600 | 2.7100 | 2.8400 | 2.8400 | 619,500 |
15 Jul 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7400 | 2.7400 | 303,000 |
12 Jul 2024 | 2.7700 | 2.8500 | 2.7300 | 2.7800 | 2.7800 | 217,000 |
11 Jul 2024 | 2.5100 | 2.7300 | 2.5100 | 2.7300 | 2.7300 | 484,800 |
10 Jul 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 191,000 |
09 Jul 2024 | 2.5500 | 2.5500 | 2.4900 | 2.4900 | 2.4900 | 219,000 |
08 Jul 2024 | 2.5000 | 2.6200 | 2.4900 | 2.5700 | 2.5700 | 323,000 |
05 Jul 2024 | 2.5000 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 354,000 |
03 Jul 2024 | 2.4200 | 2.5000 | 2.4100 | 2.5000 | 2.5000 | 189,400 |
02 Jul 2024 | 2.7900 | 2.7900 | 2.2600 | 2.4000 | 2.4000 | 1,335,600 |
01 Jul 2024 | 2.9600 | 3.0000 | 2.7700 | 2.7900 | 2.7900 | 786,500 |
28 Jun 2024 | 3.1300 | 3.1500 | 2.8700 | 2.9600 | 2.9600 | 3,844,200 |
27 Jun 2024 | 3.0800 | 3.1700 | 3.0000 | 3.1000 | 3.1000 | 400,500 |
26 Jun 2024 | 3.0900 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 261,300 |
25 Jun 2024 | 3.1400 | 3.1400 | 3.0400 | 3.1000 | 3.1000 | 222,700 |
24 Jun 2024 | 3.0800 | 3.1900 | 3.0500 | 3.1500 | 3.1500 | 231,600 |
21 Jun 2024 | 3.0300 | 3.1200 | 3.0000 | 3.1000 | 3.1000 | 320,400 |
20 Jun 2024 | 3.0400 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 276,600 |
18 Jun 2024 | 3.0400 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 188,200 |
17 Jun 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 270,200 |
14 Jun 2024 | 3.1000 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 236,200 |
13 Jun 2024 | 3.0800 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 181,300 |
12 Jun 2024 | 3.2000 | 3.2300 | 3.0900 | 3.1000 | 3.1000 | 298,700 |
11 Jun 2024 | 3.2400 | 3.2400 | 3.1100 | 3.1400 | 3.1400 | 187,500 |
10 Jun 2024 | 3.2400 | 3.3000 | 3.1700 | 3.2600 | 3.2600 | 199,100 |
07 Jun 2024 | 3.2000 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 193,100 |
06 Jun 2024 | 3.2100 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 214,500 |
05 Jun 2024 | 3.2800 | 3.3400 | 3.1900 | 3.2300 | 3.2300 | 269,500 |
04 Jun 2024 | 3.5100 | 3.5300 | 3.2600 | 3.2700 | 3.2700 | 274,800 |
03 Jun 2024 | 3.5000 | 3.5500 | 3.3200 | 3.5400 | 3.5400 | 328,400 |
31 May 2024 | 3.4500 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 332,200 |
31 May 2024 | 0.05 Dividend | |||||
30 May 2024 | 3.3200 | 3.5300 | 3.2800 | 3.4700 | 3.4200 | 474,100 |
29 May 2024 | 3.3100 | 3.3200 | 3.1600 | 3.2600 | 3.2130 | 320,800 |
28 May 2024 | 3.2300 | 3.3400 | 3.2200 | 3.2900 | 3.2426 | 266,400 |
24 May 2024 | 3.2400 | 3.2600 | 3.1400 | 3.2200 | 3.1736 | 270,900 |
23 May 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2400 | 3.1933 | 172,500 |
22 May 2024 | 3.2600 | 3.2600 | 3.1300 | 3.1900 | 3.1440 | 187,000 |
21 May 2024 | 3.3200 | 3.3200 | 3.1600 | 3.2500 | 3.2032 | 278,900 |
20 May 2024 | 3.3000 | 3.3700 | 3.2600 | 3.3200 | 3.2722 | 156,800 |
17 May 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3200 | 3.2722 | 179,100 |
16 May 2024 | 3.4400 | 3.4800 | 3.3600 | 3.4400 | 3.3904 | 195,400 |
15 May 2024 | 3.9600 | 3.9900 | 3.4000 | 3.4700 | 3.4200 | 535,100 |
14 May 2024 | 3.7100 | 4.1000 | 3.7000 | 3.9100 | 3.8537 | 636,700 |
13 May 2024 | 3.4200 | 3.8000 | 3.3900 | 3.6400 | 3.5876 | 471,700 |
10 May 2024 | 3.3800 | 3.4300 | 3.3300 | 3.4200 | 3.3707 | 170,600 |
09 May 2024 | 3.2600 | 3.3700 | 3.2600 | 3.3500 | 3.3017 | 138,200 |
08 May 2024 | 3.2700 | 3.2900 | 3.1800 | 3.2800 | 3.2327 | 190,700 |
07 May 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3000 | 3.2524 | 172,400 |
06 May 2024 | 3.4300 | 3.4900 | 3.3800 | 3.3900 | 3.3412 | 227,900 |
03 May 2024 | 3.4000 | 3.4600 | 3.3800 | 3.4100 | 3.3609 | 160,300 |
02 May 2024 | 3.4400 | 3.4500 | 3.2800 | 3.3700 | 3.3214 | 249,200 |
01 May 2024 | 3.3000 | 3.5300 | 3.2000 | 3.4000 | 3.3510 | 434,500 |
30 Apr 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5400 | 3.4890 | 365,300 |
29 Apr 2024 | 3.5000 | 3.6600 | 3.4700 | 3.6500 | 3.5974 | 368,800 |
26 Apr 2024 | 3.3300 | 3.4700 | 3.2900 | 3.4700 | 3.4200 | 322,200 |
25 Apr 2024 | 3.2900 | 3.3400 | 3.2100 | 3.3300 | 3.2820 | 255,300 |
24 Apr 2024 | 3.3300 | 3.3500 | 3.2500 | 3.3300 | 3.2820 | 159,200 |
23 Apr 2024 | 3.2400 | 3.3700 | 3.2400 | 3.3300 | 3.2820 | 248,200 |
22 Apr 2024 | 3.1400 | 3.2500 | 3.0000 | 3.2300 | 3.1835 | 424,000 |
19 Apr 2024 | 3.0100 | 3.2000 | 3.0000 | 3.0900 | 3.0455 | 331,400 |
18 Apr 2024 | 3.0600 | 3.1000 | 3.0000 | 3.0300 | 2.9863 | 312,700 |
17 Apr 2024 | 3.1100 | 3.1300 | 3.0100 | 3.0300 | 2.9863 | 280,400 |
16 Apr 2024 | 3.1400 | 3.1800 | 3.0900 | 3.1100 | 3.0652 | 221,600 |
15 Apr 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1900 | 3.1440 | 359,400 |
12 Apr 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1900 | 3.1440 | 414,700 |
11 Apr 2024 | 3.4600 | 3.4600 | 3.2900 | 3.3200 | 3.2722 | 366,000 |
10 Apr 2024 | 3.3900 | 3.3900 | 3.2900 | 3.3300 | 3.2820 | 417,600 |
09 Apr 2024 | 3.5200 | 3.5300 | 3.3900 | 3.4700 | 3.4200 | 405,700 |
08 Apr 2024 | 3.5000 | 3.6200 | 3.4000 | 3.4100 | 3.3609 | 312,600 |
05 Apr 2024 | 3.4300 | 3.5700 | 3.4000 | 3.4700 | 3.4200 | 636,100 |
04 Apr 2024 | 3.3700 | 3.5500 | 3.3600 | 3.4200 | 3.3707 | 453,500 |
03 Apr 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3300 | 3.2820 | 372,500 |
02 Apr 2024 | 3.5500 | 3.5500 | 3.2700 | 3.4000 | 3.3510 | 692,400 |
01 Apr 2024 | 3.5500 | 3.6900 | 3.5000 | 3.5900 | 3.5383 | 619,700 |
28 Mar 2024 | 3.9900 | 4.0700 | 3.5200 | 3.5200 | 3.4693 | 1,611,800 |
27 Mar 2024 | 3.7500 | 3.9600 | 3.7300 | 3.9600 | 3.9029 | 396,500 |
26 Mar 2024 | 3.6500 | 3.7800 | 3.6000 | 3.7100 | 3.6565 | 417,900 |
25 Mar 2024 | 3.6100 | 3.6800 | 3.5500 | 3.5700 | 3.5186 | 267,800 |
22 Mar 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6100 | 3.5580 | 236,000 |
21 Mar 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6900 | 3.6368 | 282,500 |
20 Mar 2024 | 3.5500 | 3.7500 | 3.4600 | 3.7000 | 3.6467 | 550,400 |
19 Mar 2024 | 3.6000 | 3.6000 | 3.4900 | 3.5300 | 3.4791 | 253,500 |
18 Mar 2024 | 3.6100 | 3.6200 | 3.5200 | 3.6000 | 3.5481 | 287,000 |
15 Mar 2024 | 3.5800 | 3.6700 | 3.4800 | 3.5700 | 3.5186 | 2,032,200 |
14 Mar 2024 | 3.6400 | 3.9700 | 3.5500 | 3.5800 | 3.5284 | 521,500 |
13 Mar 2024 | 3.6700 | 3.7200 | 3.5700 | 3.6000 | 3.5481 | 379,500 |
12 Mar 2024 | 3.8300 | 3.8300 | 3.6500 | 3.6700 | 3.6171 | 519,400 |
11 Mar 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8200 | 3.7650 | 473,000 |
08 Mar 2024 | 4.1500 | 4.1500 | 3.9400 | 3.9600 | 3.9029 | 410,400 |
07 Mar 2024 | 4.0800 | 4.2100 | 4.0700 | 4.0800 | 4.0212 | 404,800 |
07 Mar 2024 | 0.05 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |