Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.7900 | 2.9400 | 2.7310 | 2.9400 | 2.9400 | 2,013,900 |
25 Jul 2024 | 2.7500 | 2.8800 | 2.7150 | 2.7500 | 2.7500 | 1,667,300 |
24 Jul 2024 | 2.7900 | 2.8800 | 2.7200 | 2.7500 | 2.7500 | 1,256,400 |
23 Jul 2024 | 2.8400 | 2.8500 | 2.7500 | 2.7700 | 2.7700 | 744,200 |
22 Jul 2024 | 2.8700 | 2.9300 | 2.8000 | 2.8900 | 2.8900 | 1,395,100 |
19 Jul 2024 | 2.7400 | 2.8200 | 2.6900 | 2.8100 | 2.8100 | 1,147,500 |
18 Jul 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7500 | 2.7500 | 1,807,000 |
17 Jul 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 1,973,000 |
16 Jul 2024 | 2.8600 | 2.8600 | 2.7600 | 2.8300 | 2.8300 | 2,056,600 |
15 Jul 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 1,548,900 |
12 Jul 2024 | 2.9900 | 3.0650 | 2.8650 | 2.9500 | 2.9500 | 2,357,700 |
11 Jul 2024 | 2.8800 | 3.0500 | 2.8300 | 2.9500 | 2.9500 | 4,303,900 |
10 Jul 2024 | 2.9000 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | 3,601,000 |
09 Jul 2024 | 2.5400 | 2.9800 | 2.5000 | 2.9700 | 2.9700 | 10,366,000 |
08 Jul 2024 | 2.8800 | 2.8800 | 2.3800 | 2.5400 | 2.5400 | 12,882,800 |
05 Jul 2024 | 2.8800 | 3.0600 | 2.8700 | 2.9500 | 2.9500 | 5,015,100 |
03 Jul 2024 | 2.4000 | 3.1000 | 2.3900 | 2.9500 | 2.9500 | 20,758,000 |
02 Jul 2024 | 2.4400 | 2.8800 | 2.4400 | 2.8500 | 2.8500 | 8,166,500 |
01 Jul 2024 | 2.4100 | 2.4500 | 2.3700 | 2.4400 | 2.4400 | 2,544,400 |
28 Jun 2024 | 2.3400 | 2.3900 | 2.2750 | 2.3700 | 2.3700 | 2,817,700 |
27 Jun 2024 | 2.4000 | 2.4050 | 2.3050 | 2.3100 | 2.3100 | 3,469,400 |
26 Jun 2024 | 2.2400 | 2.4900 | 2.2300 | 2.4800 | 2.4800 | 6,187,300 |
25 Jun 2024 | 2.2300 | 2.2600 | 2.2050 | 2.2400 | 2.2400 | 2,796,500 |
24 Jun 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2600 | 2.2600 | 2,086,800 |
21 Jun 2024 | 2.2000 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 8,438,900 |
20 Jun 2024 | 2.3200 | 2.3600 | 2.2100 | 2.2200 | 2.2200 | 3,443,300 |
18 Jun 2024 | 2.3600 | 2.4200 | 2.3120 | 2.3200 | 2.3200 | 3,699,900 |
17 Jun 2024 | 2.2100 | 2.4000 | 2.2100 | 2.3700 | 2.3700 | 8,405,000 |
14 Jun 2024 | 2.1400 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 5,384,800 |
13 Jun 2024 | 2.1000 | 2.1950 | 2.1000 | 2.1800 | 2.1800 | 5,871,700 |
12 Jun 2024 | 2.1800 | 2.2100 | 2.0900 | 2.1000 | 2.1000 | 3,806,600 |
11 Jun 2024 | 2.2200 | 2.2350 | 2.1200 | 2.1500 | 2.1500 | 7,290,000 |
10 Jun 2024 | 2.2900 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 3,134,000 |
07 Jun 2024 | 2.4700 | 2.4800 | 2.2700 | 2.2900 | 2.2900 | 6,043,700 |
06 Jun 2024 | 2.2300 | 2.4400 | 2.2200 | 2.4200 | 2.4200 | 7,824,600 |
05 Jun 2024 | 2.0600 | 2.2600 | 2.0500 | 2.2300 | 2.2300 | 6,796,800 |
04 Jun 2024 | 2.0600 | 2.1500 | 2.0000 | 2.0300 | 2.0300 | 12,929,400 |
04 Jun 2024 | 2.42 Dividend | |||||
03 Jun 2024 | 4.5100 | 4.5800 | 4.3200 | 4.3800 | 1.9600 | 8,626,700 |
31 May 2024 | 4.5400 | 4.5400 | 4.4300 | 4.4800 | 2.0047 | 5,138,400 |
30 May 2024 | 4.5000 | 4.5800 | 4.4700 | 4.5500 | 2.0361 | 4,900,100 |
29 May 2024 | 4.3000 | 4.5300 | 4.2450 | 4.5200 | 2.0226 | 3,511,100 |
28 May 2024 | 4.3100 | 4.3900 | 4.2600 | 4.3000 | 1.9242 | 2,231,300 |
24 May 2024 | 4.2800 | 4.3500 | 4.2700 | 4.2800 | 1.9153 | 1,890,500 |
23 May 2024 | 4.3800 | 4.4000 | 4.2200 | 4.2700 | 1.9108 | 2,427,400 |
22 May 2024 | 4.4100 | 4.5100 | 4.3400 | 4.3500 | 1.9466 | 2,146,200 |
21 May 2024 | 4.4600 | 4.5050 | 4.3800 | 4.4300 | 1.9824 | 2,125,200 |
20 May 2024 | 4.7400 | 4.7400 | 4.4600 | 4.4700 | 2.0003 | 3,777,600 |
17 May 2024 | 4.6000 | 4.7600 | 4.5700 | 4.7200 | 2.1121 | 2,663,500 |
16 May 2024 | 4.6100 | 4.6300 | 4.5200 | 4.5500 | 2.0361 | 2,179,700 |
15 May 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5300 | 2.0271 | 1,860,000 |
14 May 2024 | 4.6200 | 4.6250 | 4.5300 | 4.5600 | 2.0405 | 1,547,600 |
13 May 2024 | 4.6300 | 4.7600 | 4.6200 | 4.6600 | 2.0853 | 2,585,200 |
10 May 2024 | 4.7200 | 4.7600 | 4.5200 | 4.5500 | 2.0361 | 1,728,400 |
09 May 2024 | 4.6400 | 4.6900 | 4.5800 | 4.6100 | 2.0629 | 1,573,800 |
08 May 2024 | 4.7100 | 4.7100 | 4.4800 | 4.5000 | 2.0137 | 3,213,900 |
07 May 2024 | 4.6200 | 4.8300 | 4.5700 | 4.7600 | 2.1300 | 5,194,400 |
06 May 2024 | 4.7300 | 4.7550 | 4.6100 | 4.6400 | 2.0763 | 1,642,600 |
03 May 2024 | 4.7100 | 4.7100 | 4.5400 | 4.7000 | 2.1032 | 2,041,600 |
02 May 2024 | 4.5400 | 4.7300 | 4.4800 | 4.6400 | 2.0763 | 3,422,100 |
01 May 2024 | 4.3800 | 4.4700 | 4.3500 | 4.4000 | 1.9689 | 1,289,500 |
30 Apr 2024 | 4.5200 | 4.5850 | 4.3400 | 4.3900 | 1.9645 | 2,579,200 |
29 Apr 2024 | 4.7500 | 4.8200 | 4.4800 | 4.5300 | 2.0271 | 4,948,100 |
26 Apr 2024 | 4.6600 | 4.9400 | 4.6600 | 4.6800 | 2.0942 | 4,757,900 |
25 Apr 2024 | 4.4700 | 4.6000 | 4.4400 | 4.5800 | 2.0495 | 3,348,800 |
24 Apr 2024 | 4.4100 | 4.6200 | 4.4000 | 4.5500 | 2.0361 | 4,309,800 |
23 Apr 2024 | 4.1600 | 4.3800 | 4.1500 | 4.3600 | 1.9511 | 3,439,800 |
22 Apr 2024 | 4.3400 | 4.4800 | 4.2200 | 4.3900 | 1.9645 | 4,106,200 |
19 Apr 2024 | 4.2100 | 4.3600 | 4.2000 | 4.3400 | 1.9421 | 1,440,700 |
18 Apr 2024 | 4.1800 | 4.3250 | 4.1800 | 4.2700 | 1.9108 | 1,890,600 |
17 Apr 2024 | 4.1600 | 4.2000 | 4.1000 | 4.1600 | 1.8616 | 1,981,200 |
16 Apr 2024 | 4.0800 | 4.1400 | 3.9900 | 4.0900 | 1.8302 | 2,391,600 |
15 Apr 2024 | 4.2300 | 4.2500 | 4.0800 | 4.0900 | 1.8302 | 2,152,000 |
12 Apr 2024 | 4.2400 | 4.2500 | 4.1400 | 4.1400 | 1.8526 | 2,625,600 |
11 Apr 2024 | 4.2900 | 4.3900 | 4.2500 | 4.3000 | 1.9242 | 1,717,100 |
10 Apr 2024 | 4.4300 | 4.4600 | 4.2100 | 4.2500 | 1.9018 | 2,948,800 |
09 Apr 2024 | 4.3500 | 4.4500 | 4.3400 | 4.4400 | 1.9868 | 4,610,900 |
08 Apr 2024 | 4.3100 | 4.4250 | 4.2700 | 4.2900 | 1.9197 | 2,431,900 |
05 Apr 2024 | 4.3100 | 4.3600 | 4.2000 | 4.2800 | 1.9153 | 2,265,200 |
04 Apr 2024 | 4.4400 | 4.5400 | 4.3200 | 4.3300 | 1.9376 | 1,769,000 |
03 Apr 2024 | 4.4700 | 4.5100 | 4.3200 | 4.3800 | 1.9600 | 3,563,700 |
02 Apr 2024 | 4.3800 | 4.5400 | 4.3200 | 4.5100 | 2.0182 | 3,821,200 |
01 Apr 2024 | 4.2800 | 4.5000 | 4.2700 | 4.3900 | 1.9645 | 3,430,200 |
28 Mar 2024 | 4.3100 | 4.3900 | 4.2050 | 4.2200 | 1.8884 | 6,410,000 |
27 Mar 2024 | 4.2800 | 4.3600 | 4.2200 | 4.2900 | 1.9197 | 5,035,500 |
26 Mar 2024 | 4.3400 | 4.4150 | 4.2800 | 4.3200 | 1.9332 | 4,561,900 |
25 Mar 2024 | 4.4800 | 4.5000 | 4.3500 | 4.3500 | 1.9466 | 7,468,000 |
22 Mar 2024 | 4.7200 | 4.7400 | 4.4500 | 4.4800 | 2.0047 | 13,741,700 |
21 Mar 2024 | 4.8700 | 4.9200 | 4.5000 | 4.9100 | 2.1972 | 54,715,000 |
20 Mar 2024 | 3.3300 | 3.5400 | 3.2700 | 3.3700 | 1.5080 | 8,063,200 |
19 Mar 2024 | 2.9700 | 3.1000 | 2.9300 | 3.0900 | 1.3827 | 4,686,100 |
18 Mar 2024 | 2.9500 | 3.0400 | 2.8800 | 3.0100 | 1.3469 | 4,533,400 |
15 Mar 2024 | 2.8600 | 2.9200 | 2.8300 | 2.9100 | 1.3022 | 3,533,900 |
14 Mar 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8300 | 1.2664 | 2,399,400 |
13 Mar 2024 | 2.9200 | 3.0900 | 2.9200 | 2.9600 | 1.3246 | 4,984,300 |
12 Mar 2024 | 2.7700 | 2.9300 | 2.7300 | 2.9100 | 1.3022 | 3,681,200 |
11 Mar 2024 | 2.7000 | 2.8400 | 2.6750 | 2.6900 | 1.2037 | 4,230,600 |
08 Mar 2024 | 2.5900 | 2.7000 | 2.5800 | 2.6500 | 1.1858 | 3,572,300 |
07 Mar 2024 | 2.5700 | 2.6250 | 2.5300 | 2.5800 | 1.1545 | 4,363,500 |
06 Mar 2024 | 2.6500 | 2.6850 | 2.5200 | 2.5900 | 1.1590 | 6,741,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |