Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 70,700 |
13 Jun 2024 | 2.6400 | 2.6400 | 2.5600 | 2.5700 | 2.5700 | 189,500 |
12 Jun 2024 | 2.7500 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 42,100 |
11 Jun 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | 74,100 |
10 Jun 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 69,600 |
07 Jun 2024 | 2.6200 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 192,500 |
06 Jun 2024 | 2.6100 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 134,600 |
05 Jun 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 120,500 |
04 Jun 2024 | 2.6000 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 250,600 |
03 Jun 2024 | 2.8700 | 2.8700 | 2.6300 | 2.6500 | 2.6500 | 338,800 |
31 May 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 114,800 |
31 May 2024 | 0.009 Dividend | |||||
30 May 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7800 | 2.7710 | 261,700 |
29 May 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7500 | 2.7411 | 57,100 |
28 May 2024 | 2.6200 | 2.7400 | 2.6200 | 2.7400 | 2.7311 | 64,400 |
24 May 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5700 | 2.5617 | 23,100 |
23 May 2024 | 2.6100 | 2.6300 | 2.5400 | 2.5400 | 2.5318 | 175,500 |
22 May 2024 | 2.6100 | 2.6500 | 2.5700 | 2.6100 | 2.6016 | 220,700 |
21 May 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6514 | 217,600 |
20 May 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6900 | 2.6813 | 36,400 |
17 May 2024 | 2.7100 | 2.7100 | 2.6800 | 2.7000 | 2.6913 | 125,300 |
16 May 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7100 | 2.7012 | 75,100 |
15 May 2024 | 2.6900 | 2.7400 | 2.6600 | 2.7400 | 2.7311 | 33,400 |
14 May 2024 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6813 | 56,100 |
13 May 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7300 | 2.7212 | 106,600 |
10 May 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.7112 | 84,200 |
09 May 2024 | 2.7700 | 2.8200 | 2.7700 | 2.8000 | 2.7909 | 70,500 |
08 May 2024 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | 2.7212 | 91,800 |
07 May 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7100 | 2.7012 | 98,900 |
06 May 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7300 | 2.7212 | 98,900 |
03 May 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6700 | 2.6614 | 11,800 |
02 May 2024 | 2.6800 | 2.7300 | 2.6800 | 2.7000 | 2.6913 | 24,200 |
01 May 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6400 | 2.6315 | 176,000 |
30 Apr 2024 | 2.8200 | 2.8300 | 2.7100 | 2.7200 | 2.7112 | 76,600 |
29 Apr 2024 | 2.7700 | 2.8600 | 2.7700 | 2.8500 | 2.8408 | 212,800 |
29 Apr 2024 | 0.009 Dividend | |||||
26 Apr 2024 | 2.8700 | 2.8800 | 2.8600 | 2.8800 | 2.8617 | 11,800 |
25 Apr 2024 | 2.8000 | 2.8700 | 2.7900 | 2.8700 | 2.8518 | 24,200 |
24 Apr 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8021 | 52,700 |
23 Apr 2024 | 2.7700 | 2.8400 | 2.7700 | 2.8300 | 2.8120 | 14,200 |
22 Apr 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7600 | 2.7425 | 85,100 |
19 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7226 | 7,300 |
18 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7325 | 1,700 |
17 Apr 2024 | 2.8300 | 2.8300 | 2.7600 | 2.7700 | 2.7524 | 208,200 |
16 Apr 2024 | 2.7300 | 2.8100 | 2.7300 | 2.8100 | 2.7922 | 77,100 |
15 Apr 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8200 | 2.8021 | 218,800 |
12 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9015 | 164,500 |
11 Apr 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9313 | 212,600 |
10 Apr 2024 | 3.0100 | 3.0500 | 2.9900 | 3.0500 | 3.0306 | 93,300 |
09 Apr 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0200 | 3.0008 | 121,900 |
08 Apr 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0800 | 3.0604 | 133,700 |
05 Apr 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0700 | 3.0505 | 33,700 |
04 Apr 2024 | 2.9700 | 3.0700 | 2.9700 | 3.0400 | 3.0207 | 49,200 |
03 Apr 2024 | 2.9300 | 3.0600 | 2.9300 | 3.0600 | 3.0406 | 83,600 |
02 Apr 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9300 | 2.9114 | 31,900 |
01 Apr 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8418 | 117,300 |
28 Mar 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8120 | 72,200 |
27 Mar 2024 | 2.7300 | 2.7800 | 2.7300 | 2.7800 | 2.7623 | 333,000 |
27 Mar 2024 | 0.009 Dividend | |||||
26 Mar 2024 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | 2.7137 | 20,500 |
25 Mar 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7900 | 2.7632 | 34,700 |
22 Mar 2024 | 2.7700 | 2.7700 | 2.7400 | 2.7400 | 2.7137 | 100,100 |
21 Mar 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7700 | 2.7434 | 116,800 |
20 Mar 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7632 | 136,000 |
19 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7900 | 2.7632 | 205,200 |
18 Mar 2024 | 2.8600 | 2.8600 | 2.7200 | 2.7600 | 2.7335 | 121,800 |
15 Mar 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7100 | 2.6839 | 56,100 |
14 Mar 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7400 | 2.7137 | 43,900 |
13 Mar 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6600 | 2.6344 | 80,400 |
12 Mar 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5552 | 37,600 |
11 Mar 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5700 | 2.5453 | 279,900 |
08 Mar 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6100 | 2.5849 | 63,600 |
07 Mar 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6600 | 2.6344 | 58,400 |
06 Mar 2024 | 2.6300 | 2.7300 | 2.6300 | 2.6900 | 2.6641 | 125,200 |
05 Mar 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.5750 | 57,200 |
04 Mar 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5651 | 41,100 |
01 Mar 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5700 | 2.5453 | 108,600 |
29 Feb 2024 | 2.4800 | 2.5300 | 2.4700 | 2.4800 | 2.4562 | 129,000 |
28 Feb 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | 2.4165 | 59,000 |
28 Feb 2024 | 0.009 Dividend | |||||
27 Feb 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4900 | 2.4571 | 25,900 |
26 Feb 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4374 | 97,100 |
23 Feb 2024 | 2.4300 | 2.4300 | 2.3800 | 2.4000 | 2.3683 | 49,000 |
22 Feb 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4300 | 2.3979 | 140,600 |
21 Feb 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.3881 | 127,600 |
20 Feb 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3100 | 2.2795 | 68,500 |
16 Feb 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3300 | 2.2993 | 87,200 |
15 Feb 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3200 | 2.2894 | 270,900 |
14 Feb 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2500 | 2.2203 | 68,800 |
13 Feb 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2600 | 2.2302 | 42,500 |
12 Feb 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | 2.3091 | 195,000 |
09 Feb 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2499 | 131,900 |
08 Feb 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.2795 | 63,400 |
07 Feb 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2300 | 2.2006 | 129,200 |
06 Feb 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.1808 | 229,600 |
05 Feb 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1800 | 2.1512 | 203,100 |
02 Feb 2024 | 2.2600 | 2.3300 | 2.2300 | 2.2300 | 2.2006 | 90,200 |
01 Feb 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3100 | 2.2795 | 48,600 |
31 Jan 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.2696 | 85,700 |
30 Jan 2024 | 2.3400 | 2.4100 | 2.3400 | 2.3900 | 2.3585 | 87,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |