Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 452,300 |
27 Jun 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 127,600 |
26 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
25 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
24 Jun 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 634,800 |
21 Jun 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4400 | 2.4400 | 155,700 |
20 Jun 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 144,800 |
19 Jun 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
18 Jun 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 261,500 |
17 Jun 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 355,600 |
14 Jun 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 98,600 |
13 Jun 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 197,300 |
12 Jun 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 333,000 |
11 Jun 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 456,900 |
10 Jun 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 896,300 |
07 Jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
06 Jun 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 1,251,900 |
05 Jun 2024 | 2.5000 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 407,500 |
04 Jun 2024 | 2.5200 | 2.5600 | 2.4800 | 2.5000 | 2.5000 | 1,166,900 |
31 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
30 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
29 May 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 273,800 |
28 May 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 284,300 |
27 May 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 375,300 |
24 May 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 140,200 |
23 May 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 450,700 |
21 May 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 342,500 |
20 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
17 May 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 1,373,000 |
16 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
15 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
14 May 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 1,237,100 |
13 May 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 1,156,400 |
10 May 2024 | 2.6800 | 2.7200 | 2.6400 | 2.6600 | 2.6600 | 3,926,200 |
10 May 2024 | 0.234214 Dividend | |||||
09 May 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0200 | 2.7858 | 6,174,200 |
08 May 2024 | 2.9800 | 3.0000 | 2.9600 | 3.0000 | 2.7673 | 4,007,800 |
07 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.7489 | - |
03 May 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9800 | 2.7489 | 2,127,000 |
02 May 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9800 | 2.7489 | 3,844,100 |
30 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.6751 | 1,729,200 |
29 Apr 2024 | 2.8600 | 2.8800 | 2.8600 | 2.8800 | 2.6566 | 1,281,100 |
26 Apr 2024 | 2.8400 | 2.8600 | 2.8200 | 2.8600 | 2.6382 | 835,100 |
25 Apr 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8400 | 2.6197 | 1,674,500 |
24 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.6197 | 560,200 |
23 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.6197 | 1,057,000 |
22 Apr 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.6013 | 474,700 |
19 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.6013 | - |
18 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.6013 | - |
17 Apr 2024 | 2.8200 | 2.8400 | 2.7800 | 2.8200 | 2.6013 | 1,409,200 |
11 Apr 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8600 | 2.6382 | 850,000 |
10 Apr 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8400 | 2.6197 | 894,800 |
09 Apr 2024 | 2.7600 | 2.8200 | 2.7600 | 2.8000 | 2.5828 | 1,338,700 |
05 Apr 2024 | 2.7800 | 2.8000 | 2.7400 | 2.7800 | 2.5644 | 1,087,100 |
04 Apr 2024 | 2.8600 | 2.8800 | 2.7800 | 2.8000 | 2.5828 | 1,910,800 |
03 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8800 | 2.6566 | 360,800 |
02 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8800 | 2.6566 | 414,500 |
01 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8800 | 2.6566 | 1,095,800 |
29 Mar 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.6382 | 376,000 |
28 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.6197 | - |
27 Mar 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8400 | 2.6197 | 261,000 |
26 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.6197 | - |
25 Mar 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.6197 | 531,500 |
22 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.5828 | - |
21 Mar 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8000 | 2.5828 | 1,517,400 |
20 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.6013 | - |
19 Mar 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8200 | 2.6013 | 1,021,500 |
18 Mar 2024 | 2.8800 | 2.9000 | 2.8400 | 2.8600 | 2.6382 | 1,619,100 |
15 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.6197 | - |
14 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.6197 | 937,600 |
13 Mar 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | 2.6013 | 864,900 |
12 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.6197 | - |
11 Mar 2024 | 2.8000 | 2.8400 | 2.7800 | 2.8400 | 2.6197 | 1,526,900 |
08 Mar 2024 | 2.7800 | 2.8200 | 2.7600 | 2.8000 | 2.5828 | 2,871,900 |
07 Mar 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7600 | 2.5460 | 1,876,700 |
06 Mar 2024 | 2.6600 | 2.7400 | 2.6400 | 2.7200 | 2.5091 | 1,730,800 |
05 Mar 2024 | 2.6400 | 2.6800 | 2.6200 | 2.6600 | 2.4537 | 1,184,600 |
04 Mar 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6600 | 2.4537 | 1,675,800 |
01 Mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.4168 | 1,578,400 |
29 Feb 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6400 | 2.4353 | 2,354,600 |
28 Feb 2024 | 2.5600 | 2.6800 | 2.5400 | 2.6800 | 2.4722 | 4,984,900 |
27 Feb 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.2692 | 790,000 |
23 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.2139 | 271,300 |
22 Feb 2024 | 2.4000 | 2.4000 | 2.3600 | 2.4000 | 2.2139 | 148,000 |
21 Feb 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4000 | 2.2139 | 371,700 |
20 Feb 2024 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.2139 | 305,800 |
19 Feb 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.2139 | 279,500 |
16 Feb 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4200 | 2.2323 | 122,900 |
15 Feb 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4000 | 2.2139 | 369,600 |
14 Feb 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4400 | 2.2508 | 131,300 |
13 Feb 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4400 | 2.2508 | 164,600 |
12 Feb 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | 2.2692 | 198,900 |
09 Feb 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4800 | 2.2877 | 349,400 |
08 Feb 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4600 | 2.2692 | 311,100 |
07 Feb 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.2877 | 908,200 |
06 Feb 2024 | 2.3800 | 2.4200 | 2.3600 | 2.4200 | 2.2323 | 481,900 |
05 Feb 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3600 | 2.1770 | 631,800 |
02 Feb 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3600 | 2.1770 | 939,800 |
01 Feb 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3600 | 2.1770 | 558,900 |
31 Jan 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3400 | 2.1585 | 947,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |