Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 7,082,400 |
05 Jun 2023 | 2.7300 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 10,319,300 |
01 Jun 2023 | 2.6900 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 10,565,300 |
31 May 2023 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 28,576,415 |
30 May 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 8,857,900 |
29 May 2023 | 2.7100 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 8,275,000 |
26 May 2023 | 2.6900 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 11,626,000 |
25 May 2023 | 2.7400 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 19,325,200 |
24 May 2023 | 2.7600 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 15,969,100 |
23 May 2023 | 2.7500 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 12,224,953 |
23 May 2023 | 0.06141 Dividend | |||||
22 May 2023 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | 2.7486 | 9,100,100 |
19 May 2023 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.7388 | 10,254,900 |
18 May 2023 | 2.7900 | 2.8300 | 2.7800 | 2.8000 | 2.7388 | 21,440,600 |
17 May 2023 | 2.7700 | 2.8100 | 2.7600 | 2.7800 | 2.7192 | 43,894,500 |
16 May 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8171 | - |
15 May 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8800 | 2.8171 | 3,684,700 |
12 May 2023 | 2.8700 | 2.8800 | 2.8400 | 2.8600 | 2.7975 | 7,342,900 |
11 May 2023 | 2.8800 | 2.8900 | 2.8600 | 2.8800 | 2.8171 | 6,248,000 |
10 May 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8700 | 2.8073 | 7,304,800 |
09 May 2023 | 2.8700 | 2.8800 | 2.8500 | 2.8700 | 2.8073 | 10,578,700 |
08 May 2023 | 2.8700 | 2.8900 | 2.8500 | 2.8800 | 2.8171 | 12,580,500 |
05 May 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8600 | 2.7975 | 13,383,100 |
04 May 2023 | 2.8100 | 2.8500 | 2.7900 | 2.8400 | 2.7779 | 14,369,900 |
03 May 2023 | 2.8400 | 2.8400 | 2.8000 | 2.8100 | 2.7486 | 8,952,700 |
02 May 2023 | 2.8700 | 2.9100 | 2.8200 | 2.8300 | 2.7682 | 8,991,900 |
28 Apr 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8600 | 2.7975 | 11,555,700 |
27 Apr 2023 | 2.8300 | 2.8300 | 2.8000 | 2.8100 | 2.7486 | 11,832,689 |
26 Apr 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.7682 | 10,328,700 |
25 Apr 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.7584 | 15,799,600 |
24 Apr 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8600 | 2.7975 | 11,317,900 |
21 Apr 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8800 | 2.8171 | 7,190,000 |
20 Apr 2023 | 2.8600 | 2.8900 | 2.8500 | 2.8800 | 2.8171 | 10,750,100 |
19 Apr 2023 | 2.8600 | 2.8700 | 2.8300 | 2.8500 | 2.7877 | 7,836,500 |
18 Apr 2023 | 2.8800 | 2.8900 | 2.8500 | 2.8600 | 2.7975 | 5,696,800 |
17 Apr 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8800 | 2.8171 | 6,989,500 |
14 Apr 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8800 | 2.8171 | 5,780,000 |
13 Apr 2023 | 2.8500 | 2.8800 | 2.8400 | 2.8700 | 2.8073 | 7,070,600 |
12 Apr 2023 | 2.8900 | 2.8900 | 2.8200 | 2.8400 | 2.7779 | 10,512,100 |
11 Apr 2023 | 2.8800 | 2.9000 | 2.8500 | 2.8700 | 2.8073 | 8,404,600 |
10 Apr 2023 | 2.8800 | 2.8900 | 2.8600 | 2.8800 | 2.8171 | 4,964,500 |
06 Apr 2023 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.8073 | 9,100,400 |
05 Apr 2023 | 2.9000 | 2.9300 | 2.8700 | 2.9300 | 2.8660 | 12,717,200 |
04 Apr 2023 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | 2.8464 | 11,050,000 |
03 Apr 2023 | 2.8700 | 2.9100 | 2.8600 | 2.8800 | 2.8171 | 16,784,685 |
31 Mar 2023 | 2.8300 | 2.8700 | 2.8100 | 2.8600 | 2.7975 | 22,010,253 |
30 Mar 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8200 | 2.7584 | 11,465,100 |
29 Mar 2023 | 2.8300 | 2.8300 | 2.7900 | 2.8100 | 2.7486 | 8,708,900 |
28 Mar 2023 | 2.8300 | 2.8500 | 2.8000 | 2.8200 | 2.7584 | 14,503,400 |
27 Mar 2023 | 2.7800 | 2.8400 | 2.7700 | 2.8400 | 2.7779 | 16,294,200 |
24 Mar 2023 | 2.7800 | 2.7900 | 2.7600 | 2.7700 | 2.7095 | 9,229,800 |
23 Mar 2023 | 2.7900 | 2.8000 | 2.7600 | 2.7900 | 2.7290 | 9,266,700 |
22 Mar 2023 | 2.8000 | 2.8300 | 2.7600 | 2.8100 | 2.7486 | 13,725,200 |
21 Mar 2023 | 2.8000 | 2.8300 | 2.7700 | 2.7800 | 2.7192 | 9,939,352 |
20 Mar 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7700 | 2.7095 | 8,863,100 |
17 Mar 2023 | 2.8100 | 2.8200 | 2.7900 | 2.8000 | 2.7388 | 16,844,900 |
16 Mar 2023 | 2.7900 | 2.8200 | 2.7700 | 2.7900 | 2.7290 | 11,124,778 |
15 Mar 2023 | 2.7700 | 2.8100 | 2.7600 | 2.8000 | 2.7388 | 16,690,900 |
14 Mar 2023 | 2.6800 | 2.7600 | 2.6800 | 2.7500 | 2.6899 | 11,866,100 |
13 Mar 2023 | 2.7000 | 2.7400 | 2.6600 | 2.6800 | 2.6214 | 16,084,900 |
10 Mar 2023 | 2.6900 | 2.7100 | 2.6700 | 2.6900 | 2.6312 | 10,462,300 |
09 Mar 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7000 | 2.6410 | 8,916,500 |
08 Mar 2023 | 2.7600 | 2.7600 | 2.7100 | 2.7200 | 2.6606 | 15,058,700 |
07 Mar 2023 | 2.7500 | 2.7800 | 2.7400 | 2.7700 | 2.7095 | 8,758,500 |
06 Mar 2023 | 2.7900 | 2.7900 | 2.7400 | 2.7600 | 2.6997 | 7,112,100 |
03 Mar 2023 | 2.8000 | 2.8300 | 2.7800 | 2.7800 | 2.7192 | 6,830,800 |
02 Mar 2023 | 2.7800 | 2.8200 | 2.7600 | 2.8000 | 2.7388 | 20,729,600 |
01 Mar 2023 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7192 | 6,236,855 |
28 Feb 2023 | 2.7700 | 2.8000 | 2.7700 | 2.7700 | 2.7095 | 11,068,700 |
27 Feb 2023 | 2.7800 | 2.8000 | 2.7600 | 2.7700 | 2.7095 | 7,385,400 |
24 Feb 2023 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | 2.7388 | 8,089,600 |
23 Feb 2023 | 2.7700 | 2.8100 | 2.7600 | 2.7600 | 2.6997 | 9,845,800 |
22 Feb 2023 | 2.7900 | 2.7900 | 2.7300 | 2.7600 | 2.6997 | 11,310,900 |
21 Feb 2023 | 2.8100 | 2.8200 | 2.7900 | 2.8000 | 2.7388 | 3,398,200 |
20 Feb 2023 | 2.7900 | 2.8300 | 2.7800 | 2.8100 | 2.7486 | 8,660,100 |
17 Feb 2023 | 2.7800 | 2.8300 | 2.7700 | 2.7800 | 2.7192 | 12,112,400 |
16 Feb 2023 | 2.7600 | 2.8000 | 2.7600 | 2.7700 | 2.7095 | 6,262,400 |
15 Feb 2023 | 2.7600 | 2.7800 | 2.7300 | 2.7500 | 2.6899 | 13,509,000 |
14 Feb 2023 | 2.7600 | 2.7800 | 2.7500 | 2.7800 | 2.7192 | 9,209,500 |
13 Feb 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7500 | 2.6899 | 8,366,100 |
10 Feb 2023 | 2.8100 | 2.8100 | 2.7500 | 2.7700 | 2.7095 | 12,488,800 |
09 Feb 2023 | 2.8300 | 2.8300 | 2.8000 | 2.8100 | 2.7486 | 8,079,600 |
09 Feb 2023 | 0.07925 Dividend | |||||
08 Feb 2023 | 2.9000 | 2.9300 | 2.8700 | 2.9000 | 2.7591 | 11,641,000 |
07 Feb 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9100 | 2.7686 | 16,636,900 |
06 Feb 2023 | 2.9700 | 2.9900 | 2.9400 | 2.9600 | 2.8162 | 15,098,600 |
03 Feb 2023 | 2.9700 | 3.0100 | 2.9700 | 3.0000 | 2.8542 | 20,085,400 |
02 Feb 2023 | 2.9000 | 2.9400 | 2.8800 | 2.9400 | 2.7972 | 11,734,100 |
01 Feb 2023 | 2.8800 | 2.9100 | 2.8800 | 2.9000 | 2.7591 | 7,787,000 |
31 Jan 2023 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.7401 | 10,841,300 |
30 Jan 2023 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.7686 | 11,460,900 |
27 Jan 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9100 | 2.7686 | 11,577,000 |
26 Jan 2023 | 2.8600 | 2.9100 | 2.8600 | 2.8900 | 2.7496 | 15,863,500 |
25 Jan 2023 | 2.8300 | 2.8800 | 2.8200 | 2.8700 | 2.7306 | 16,656,100 |
20 Jan 2023 | 2.7800 | 2.8200 | 2.7500 | 2.8000 | 2.6640 | 16,031,500 |
19 Jan 2023 | 2.7500 | 2.8000 | 2.7500 | 2.7900 | 2.6544 | 5,908,500 |
18 Jan 2023 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.6354 | 6,550,000 |
17 Jan 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7400 | 2.6069 | 10,763,700 |
16 Jan 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.6259 | 4,670,600 |
13 Jan 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7400 | 2.6069 | 9,780,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |