Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 16,013,100 |
25 Jul 2024 | 2.2400 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 24,234,700 |
24 Jul 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 11,735,700 |
23 Jul 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 38,241,300 |
22 Jul 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 12,890,800 |
19 Jul 2024 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | 2.2400 | 16,660,600 |
18 Jul 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2500 | 2.2500 | 17,290,100 |
17 Jul 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 16,592,200 |
16 Jul 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 16,970,900 |
15 Jul 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 10,927,800 |
12 Jul 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 21,415,500 |
11 Jul 2024 | 2.3800 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 34,439,600 |
10 Jul 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 40,048,900 |
09 Jul 2024 | 2.2900 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 18,769,200 |
08 Jul 2024 | 2.3100 | 2.3300 | 2.2700 | 2.2900 | 2.2900 | 28,759,400 |
05 Jul 2024 | 2.2400 | 2.3200 | 2.2400 | 2.3000 | 2.3000 | 61,582,800 |
03 Jul 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 11,672,800 |
03 Jul 2024 | 0.004 Dividend | |||||
02 Jul 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1760 | 20,160,300 |
01 Jul 2024 | 2.2400 | 2.2600 | 2.1900 | 2.2000 | 2.1960 | 13,903,700 |
28 Jun 2024 | 2.2400 | 2.2700 | 2.2200 | 2.2400 | 2.2359 | 21,339,800 |
27 Jun 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2600 | 2.2559 | 13,974,000 |
26 Jun 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2400 | 2.2359 | 11,711,400 |
25 Jun 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2600 | 2.2559 | 16,355,200 |
24 Jun 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3100 | 2.3058 | 10,098,200 |
21 Jun 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2858 | 10,912,600 |
20 Jun 2024 | 2.3200 | 2.3400 | 2.2700 | 2.2900 | 2.2858 | 12,069,400 |
20 Jun 2024 | 0.075 Dividend | |||||
18 Jun 2024 | 2.3900 | 2.4300 | 2.3500 | 2.3600 | 2.2808 | 15,575,000 |
17 Jun 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.3291 | 24,356,400 |
14 Jun 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3900 | 2.3098 | 13,149,600 |
13 Jun 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3900 | 2.3098 | 19,480,600 |
12 Jun 2024 | 2.4300 | 2.4400 | 2.3500 | 2.3700 | 2.2905 | 27,444,900 |
11 Jun 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4200 | 2.3388 | 13,035,100 |
10 Jun 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4200 | 2.3388 | 13,752,000 |
07 Jun 2024 | 2.4700 | 2.5000 | 2.4400 | 2.4500 | 2.3678 | 15,206,900 |
06 Jun 2024 | 2.4500 | 2.5100 | 2.4500 | 2.5000 | 2.4161 | 15,259,400 |
05 Jun 2024 | 2.4400 | 2.4600 | 2.4200 | 2.4300 | 2.3485 | 12,161,800 |
05 Jun 2024 | 0.004 Dividend | |||||
04 Jun 2024 | 2.4300 | 2.4700 | 2.4000 | 2.4400 | 2.3543 | 26,049,900 |
03 Jun 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4500 | 2.3639 | 11,695,100 |
31 May 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4600 | 2.3736 | 24,084,800 |
30 May 2024 | 2.4800 | 2.5000 | 2.4700 | 2.5000 | 2.4121 | 4,985,800 |
29 May 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4700 | 2.3832 | 18,018,400 |
28 May 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.4218 | 12,013,300 |
24 May 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5100 | 2.4218 | 10,039,800 |
23 May 2024 | 2.5400 | 2.5600 | 2.4900 | 2.5100 | 2.4218 | 15,167,300 |
22 May 2024 | 2.6000 | 2.6100 | 2.5400 | 2.5400 | 2.4507 | 17,383,900 |
21 May 2024 | 2.6300 | 2.6500 | 2.6200 | 2.6300 | 2.5376 | 17,670,800 |
20 May 2024 | 2.6200 | 2.6500 | 2.6100 | 2.6300 | 2.5376 | 13,273,300 |
17 May 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.5472 | 16,816,400 |
16 May 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6200 | 2.5279 | 8,517,200 |
15 May 2024 | 2.6100 | 2.6100 | 2.5800 | 2.5900 | 2.4990 | 10,590,100 |
14 May 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6100 | 2.5183 | 14,569,100 |
13 May 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6100 | 2.5183 | 16,811,300 |
10 May 2024 | 2.6300 | 2.6500 | 2.5800 | 2.5800 | 2.4893 | 36,117,900 |
09 May 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6000 | 2.5086 | 55,663,500 |
08 May 2024 | 2.6900 | 2.7400 | 2.6800 | 2.7100 | 2.6148 | 12,690,500 |
07 May 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7200 | 2.6244 | 15,135,800 |
06 May 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.6244 | 12,623,400 |
03 May 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7200 | 2.6244 | 23,989,800 |
03 May 2024 | 0.004 Dividend | |||||
02 May 2024 | 2.7100 | 2.7500 | 2.6800 | 2.7200 | 2.6206 | 28,305,400 |
01 May 2024 | 2.7000 | 2.7600 | 2.6900 | 2.7200 | 2.6206 | 16,162,400 |
30 Apr 2024 | 2.7300 | 2.7800 | 2.6800 | 2.7000 | 2.6013 | 31,070,700 |
29 Apr 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7500 | 2.6495 | 12,648,000 |
26 Apr 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7200 | 2.6206 | 13,985,200 |
25 Apr 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6500 | 2.5531 | 10,329,300 |
24 Apr 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.5628 | 10,141,800 |
23 Apr 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6600 | 2.5628 | 14,971,300 |
22 Apr 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6400 | 2.5435 | 15,635,200 |
19 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6400 | 2.5435 | 13,464,300 |
18 Apr 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6300 | 2.5338 | 16,564,700 |
17 Apr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6500 | 2.5531 | 20,035,400 |
16 Apr 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.5628 | 30,380,300 |
15 Apr 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7000 | 2.6013 | 15,716,000 |
12 Apr 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7700 | 2.6687 | 15,840,100 |
11 Apr 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8400 | 2.7362 | 14,487,500 |
10 Apr 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8400 | 2.7362 | 13,898,400 |
09 Apr 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9300 | 2.8229 | 14,385,600 |
08 Apr 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9200 | 2.8132 | 12,084,500 |
05 Apr 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.7554 | 9,668,600 |
04 Apr 2024 | 2.9300 | 2.9800 | 2.8800 | 2.9000 | 2.7940 | 33,819,200 |
03 Apr 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8900 | 2.7843 | 18,778,500 |
02 Apr 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8200 | 2.7169 | 11,131,800 |
02 Apr 2024 | 0.004 Dividend | |||||
01 Apr 2024 | 2.8700 | 2.8800 | 2.7800 | 2.8100 | 2.7034 | 8,683,000 |
28 Mar 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.7515 | 8,181,700 |
27 Mar 2024 | 2.8400 | 2.9200 | 2.8200 | 2.9100 | 2.7996 | 21,241,300 |
26 Mar 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8600 | 2.7515 | 7,882,800 |
25 Mar 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8000 | 2.6938 | 11,743,000 |
22 Mar 2024 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.6842 | 7,851,300 |
21 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.7227 | 5,425,000 |
20 Mar 2024 | 2.8300 | 2.8900 | 2.8200 | 2.8700 | 2.7611 | 26,792,900 |
19 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.7130 | 10,737,400 |
18 Mar 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.7227 | 6,701,900 |
15 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.7227 | 8,706,000 |
14 Mar 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.7708 | 20,867,500 |
13 Mar 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.7708 | 11,017,000 |
12 Mar 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.7419 | 20,727,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |