Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7640 | 2.7640 | 887,473 |
25 Jun 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 634,877 |
24 Jun 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 934,550 |
21 Jun 2024 | 2.7300 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 950,378 |
20 Jun 2024 | 2.7100 | 2.7150 | 2.7000 | 2.7050 | 2.7050 | 586,215 |
19 Jun 2024 | 2.7350 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 716,565 |
18 Jun 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.7300 | 703,576 |
17 Jun 2024 | 2.7450 | 2.7450 | 2.7200 | 2.7300 | 2.7300 | 610,853 |
14 Jun 2024 | 2.7550 | 2.7600 | 2.7200 | 2.7300 | 2.7300 | 895,609 |
13 Jun 2024 | 2.8250 | 2.8250 | 2.7500 | 2.7500 | 2.7500 | 809,243 |
12 Jun 2024 | 2.8000 | 2.8150 | 2.7900 | 2.7900 | 2.7900 | 419,946 |
11 Jun 2024 | 2.8050 | 2.8300 | 2.7700 | 2.8150 | 2.8150 | 555,801 |
07 Jun 2024 | 2.8600 | 2.8700 | 2.8400 | 2.8700 | 2.8700 | 593,627 |
06 Jun 2024 | 2.8600 | 2.8700 | 2.8400 | 2.8500 | 2.8500 | 505,282 |
05 Jun 2024 | 2.8150 | 2.8600 | 2.8050 | 2.8450 | 2.8450 | 2,876,213 |
04 Jun 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 637,905 |
03 Jun 2024 | 2.8300 | 2.8300 | 2.8050 | 2.8300 | 2.8300 | 757,336 |
31 May 2024 | 2.8350 | 2.8400 | 2.7950 | 2.7950 | 2.7950 | 976,590 |
30 May 2024 | 2.7800 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 1,445,300 |
29 May 2024 | 2.7800 | 2.8150 | 2.7700 | 2.7900 | 2.7900 | 2,773,073 |
28 May 2024 | 2.7950 | 2.8100 | 2.7750 | 2.8000 | 2.8000 | 20,882,489 |
27 May 2024 | 2.7900 | 2.8100 | 2.7850 | 2.7900 | 2.7900 | 906,485 |
24 May 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 142,817 |
23 May 2024 | 2.7600 | 2.7950 | 2.7550 | 2.7950 | 2.7950 | 438,278 |
22 May 2024 | 2.7700 | 2.8150 | 2.7650 | 2.7900 | 2.7900 | 1,888,431 |
21 May 2024 | 2.7250 | 2.8350 | 2.7200 | 2.7900 | 2.7900 | 5,907,043 |
20 May 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 1,269,112 |
17 May 2024 | 2.7300 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 21,361,278 |
16 May 2024 | 2.7400 | 2.8000 | 2.7350 | 2.7700 | 2.7700 | 2,014,969 |
15 May 2024 | 2.7350 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 3,757,072 |
14 May 2024 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 2,258,064 |
13 May 2024 | 2.6900 | 2.7250 | 2.6850 | 2.7100 | 2.7100 | 937,956 |
10 May 2024 | 2.6800 | 2.7100 | 2.6750 | 2.6900 | 2.6900 | 23,321,140 |
09 May 2024 | 2.7100 | 2.7100 | 2.6750 | 2.6800 | 2.6800 | 3,980,335 |
08 May 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 1,088,557 |
07 May 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 6,065,765 |
06 May 2024 | 2.6900 | 2.7150 | 2.6800 | 2.7000 | 2.7000 | 1,894,518 |
03 May 2024 | 2.6800 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 45,771,602 |
02 May 2024 | 2.6800 | 2.7200 | 2.6650 | 2.7200 | 2.7200 | 3,326,810 |
01 May 2024 | 2.6800 | 2.6900 | 2.6550 | 2.6750 | 2.6750 | 1,411,690 |
30 Apr 2024 | 2.7350 | 2.7800 | 2.7050 | 2.7150 | 2.7150 | 1,248,200 |
29 Apr 2024 | 2.6700 | 2.7400 | 2.6650 | 2.7300 | 2.7300 | 1,401,886 |
26 Apr 2024 | 2.6400 | 2.6800 | 2.6150 | 2.6700 | 2.6700 | 8,535,480 |
24 Apr 2024 | 2.6100 | 2.7100 | 2.6000 | 2.7050 | 2.7050 | 4,285,799 |
23 Apr 2024 | 2.6000 | 2.7300 | 2.5800 | 2.6500 | 2.6500 | 1,135,506 |
22 Apr 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6050 | 2.6050 | 1,403,944 |
19 Apr 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5450 | 2.5450 | 1,581,120 |
18 Apr 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5450 | 2.5450 | 1,067,957 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.5700 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 7,526,034 |
15 Apr 2024 | 2.6000 | 2.6100 | 2.5650 | 2.6000 | 2.6000 | 752,022 |
12 Apr 2024 | 2.6300 | 2.6300 | 2.5850 | 2.5950 | 2.5950 | 780,366 |
11 Apr 2024 | 2.6700 | 2.6700 | 2.6250 | 2.6400 | 2.6400 | 787,249 |
10 Apr 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 486,388 |
09 Apr 2024 | 2.6800 | 2.7000 | 2.6500 | 2.6950 | 2.6950 | 672,925 |
08 Apr 2024 | 2.6900 | 2.7050 | 2.6700 | 2.7000 | 2.7000 | 573,737 |
05 Apr 2024 | 2.6700 | 2.6850 | 2.6650 | 2.6750 | 2.6750 | 873,079 |
04 Apr 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6950 | 2.6950 | 1,023,554 |
03 Apr 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 4,602,755 |
02 Apr 2024 | 2.6900 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 2,870,557 |
28 Mar 2024 | 2.7000 | 2.7350 | 2.7000 | 2.7200 | 2.7200 | 1,110,565 |
27 Mar 2024 | 2.6600 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 1,431,215 |
26 Mar 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6750 | 2.6750 | 1,038,161 |
25 Mar 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6700 | 2.6700 | 5,639,267 |
22 Mar 2024 | 2.6200 | 2.7000 | 2.6150 | 2.7000 | 2.7000 | 628,925 |
21 Mar 2024 | 2.6400 | 2.6650 | 2.6350 | 2.6550 | 2.6550 | 871,221 |
20 Mar 2024 | 2.6150 | 2.6150 | 2.5750 | 2.5850 | 2.5850 | 581,521 |
19 Mar 2024 | 2.5950 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 479,024 |
18 Mar 2024 | 2.5500 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 731,752 |
15 Mar 2024 | 2.6000 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 1,025,337 |
14 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6050 | 2.6050 | 1,473,690 |
13 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6050 | 2.6050 | 7,177,636 |
12 Mar 2024 | 2.5800 | 2.5950 | 2.5750 | 2.5850 | 2.5850 | 2,157,391 |
11 Mar 2024 | 2.6000 | 2.6150 | 2.5700 | 2.5850 | 2.5850 | 500,754 |
08 Mar 2024 | 2.6000 | 2.6200 | 2.5850 | 2.6200 | 2.6200 | 1,119,312 |
07 Mar 2024 | 2.5800 | 2.5950 | 2.5600 | 2.5700 | 2.5700 | 978,391 |
06 Mar 2024 | 2.5600 | 2.5750 | 2.5500 | 2.5700 | 2.5700 | 1,356,627 |
05 Mar 2024 | 2.5200 | 2.5700 | 2.5050 | 2.5700 | 2.5700 | 6,788,171 |
04 Mar 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 6,008,550 |
01 Mar 2024 | 2.6600 | 2.6600 | 2.5800 | 2.6000 | 2.6000 | 1,054,855 |
01 Mar 2024 | 0.0245 Dividend | |||||
29 Feb 2024 | 2.6600 | 2.6950 | 2.6600 | 2.6800 | 2.6555 | 741,131 |
28 Feb 2024 | 2.6850 | 2.6900 | 2.6500 | 2.6800 | 2.6555 | 3,056,943 |
27 Feb 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6800 | 2.6555 | 588,111 |
26 Feb 2024 | 2.7100 | 2.7200 | 2.6800 | 2.6900 | 2.6654 | 543,185 |
23 Feb 2024 | 2.6700 | 2.7100 | 2.6700 | 2.6950 | 2.6704 | 1,286,447 |
22 Feb 2024 | 2.6150 | 2.6800 | 2.6000 | 2.6700 | 2.6456 | 1,057,658 |
21 Feb 2024 | 2.6000 | 2.6300 | 2.5850 | 2.6000 | 2.5762 | 5,634,792 |
20 Feb 2024 | 2.6450 | 2.6450 | 2.6100 | 2.6300 | 2.6060 | 700,905 |
19 Feb 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6550 | 2.6307 | 1,362,854 |
16 Feb 2024 | 2.6750 | 2.7000 | 2.5700 | 2.6800 | 2.6555 | 1,055,391 |
15 Feb 2024 | 2.6350 | 2.6600 | 2.6300 | 2.6550 | 2.6307 | 500,865 |
14 Feb 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6100 | 2.5861 | 1,091,542 |
13 Feb 2024 | 2.6400 | 2.6450 | 2.6250 | 2.6350 | 2.6109 | 640,062 |
12 Feb 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6550 | 2.6307 | 476,164 |
09 Feb 2024 | 2.6200 | 2.6350 | 2.6100 | 2.6200 | 2.5960 | 585,514 |
08 Feb 2024 | 2.6050 | 2.6400 | 2.5900 | 2.6300 | 2.6060 | 5,016,201 |
07 Feb 2024 | 2.5900 | 2.6200 | 2.5650 | 2.5850 | 2.5614 | 1,194,053 |
06 Feb 2024 | 2.6000 | 2.6100 | 2.5500 | 2.5850 | 2.5614 | 1,594,224 |
05 Feb 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6250 | 2.6010 | 509,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |