Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.6300 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 144,300 |
25 Jul 2024 | 2.6900 | 2.6900 | 2.5000 | 2.5900 | 2.5900 | 185,900 |
24 Jul 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6600 | 2.6600 | 157,800 |
23 Jul 2024 | 2.6000 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 92,900 |
22 Jul 2024 | 2.6100 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 124,000 |
19 Jul 2024 | 2.5000 | 2.6300 | 2.4800 | 2.5800 | 2.5800 | 102,400 |
18 Jul 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 96,200 |
17 Jul 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 84,100 |
16 Jul 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 141,900 |
15 Jul 2024 | 2.5000 | 2.6400 | 2.4400 | 2.4800 | 2.4800 | 293,400 |
12 Jul 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 204,300 |
11 Jul 2024 | 2.4500 | 2.4800 | 2.3900 | 2.3900 | 2.3900 | 195,300 |
10 Jul 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 47,200 |
09 Jul 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 56,600 |
08 Jul 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 84,300 |
05 Jul 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 76,200 |
03 Jul 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 87,500 |
02 Jul 2024 | 2.2600 | 2.4500 | 2.2600 | 2.4400 | 2.4400 | 127,800 |
01 Jul 2024 | 2.4000 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 419,800 |
28 Jun 2024 | 2.4600 | 2.5100 | 2.3900 | 2.4000 | 2.4000 | 210,200 |
28 Jun 2024 | 0.08 Dividend | |||||
27 Jun 2024 | 2.5500 | 2.5700 | 2.4600 | 2.5000 | 2.4200 | 252,800 |
26 Jun 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5400 | 2.4587 | 50,500 |
25 Jun 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.4684 | 202,800 |
24 Jun 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.4781 | 104,500 |
21 Jun 2024 | 2.5100 | 2.5700 | 2.5100 | 2.5200 | 2.4394 | 141,200 |
20 Jun 2024 | 2.5700 | 2.5800 | 2.5100 | 2.5300 | 2.4490 | 78,000 |
18 Jun 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5000 | 2.4200 | 275,000 |
17 Jun 2024 | 2.5500 | 2.5800 | 2.4900 | 2.5000 | 2.4200 | 180,200 |
14 Jun 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.4394 | 206,300 |
13 Jun 2024 | 2.5000 | 2.5500 | 2.4900 | 2.5400 | 2.4587 | 230,600 |
12 Jun 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4900 | 2.4103 | 84,600 |
11 Jun 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4900 | 2.4103 | 24,800 |
10 Jun 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4800 | 2.4006 | 56,400 |
07 Jun 2024 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.4200 | 34,200 |
06 Jun 2024 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.4200 | 59,200 |
05 Jun 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4800 | 2.4006 | 40,300 |
04 Jun 2024 | 2.5800 | 2.5900 | 2.4500 | 2.4600 | 2.3813 | 127,800 |
03 Jun 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5500 | 2.4684 | 359,900 |
31 May 2024 | 2.5300 | 2.5800 | 2.5000 | 2.5000 | 2.4200 | 87,000 |
30 May 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5100 | 2.4297 | 19,300 |
29 May 2024 | 2.5600 | 2.5800 | 2.5000 | 2.5100 | 2.4297 | 31,000 |
28 May 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5400 | 2.4587 | 126,900 |
24 May 2024 | 2.4600 | 2.5300 | 2.4600 | 2.4800 | 2.4006 | 125,000 |
23 May 2024 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.4200 | 68,400 |
22 May 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5300 | 2.4490 | 112,000 |
21 May 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5400 | 2.4587 | 105,400 |
20 May 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5400 | 2.4587 | 255,700 |
17 May 2024 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | 2.4006 | 98,200 |
16 May 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.4200 | 119,200 |
15 May 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4103 | 160,100 |
14 May 2024 | 2.4300 | 2.5000 | 2.4200 | 2.4300 | 2.3522 | 80,400 |
13 May 2024 | 2.3700 | 2.4500 | 2.3100 | 2.4400 | 2.3619 | 96,300 |
10 May 2024 | 2.3000 | 2.3700 | 2.2400 | 2.3700 | 2.2942 | 188,500 |
09 May 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2400 | 2.1683 | 82,800 |
08 May 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3000 | 2.2264 | 74,000 |
07 May 2024 | 2.3000 | 2.4100 | 2.3000 | 2.3400 | 2.2651 | 46,900 |
06 May 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3100 | 2.2361 | 49,200 |
03 May 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3000 | 2.2264 | 47,900 |
02 May 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.1780 | 49,700 |
01 May 2024 | 2.3600 | 2.3700 | 2.2200 | 2.2400 | 2.1683 | 206,000 |
30 Apr 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.2845 | 32,600 |
29 Apr 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3200 | 2.2458 | 44,900 |
26 Apr 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3700 | 2.2942 | 42,300 |
25 Apr 2024 | 2.3200 | 2.3200 | 2.2800 | 2.3000 | 2.2264 | 57,200 |
24 Apr 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.2264 | 25,000 |
23 Apr 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3100 | 2.2361 | 27,500 |
22 Apr 2024 | 2.3800 | 2.3800 | 2.3300 | 2.3500 | 2.2748 | 10,200 |
19 Apr 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3800 | 2.3038 | 43,800 |
18 Apr 2024 | 2.2800 | 2.3600 | 2.2500 | 2.3600 | 2.2845 | 32,600 |
17 Apr 2024 | 2.4200 | 2.4200 | 2.2900 | 2.2900 | 2.2167 | 82,900 |
16 Apr 2024 | 2.4200 | 2.5100 | 2.3600 | 2.3900 | 2.3135 | 29,500 |
15 Apr 2024 | 2.3500 | 2.5400 | 2.3500 | 2.4500 | 2.3716 | 105,700 |
12 Apr 2024 | 2.4100 | 2.4300 | 2.3500 | 2.3800 | 2.3038 | 29,200 |
11 Apr 2024 | 2.3500 | 2.4600 | 2.3500 | 2.4100 | 2.3329 | 36,000 |
10 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3700 | 2.2942 | 66,500 |
09 Apr 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4000 | 2.3232 | 34,200 |
08 Apr 2024 | 2.4300 | 2.4400 | 2.3800 | 2.3800 | 2.3038 | 29,200 |
05 Apr 2024 | 2.4600 | 2.4900 | 2.4000 | 2.4200 | 2.3426 | 39,300 |
04 Apr 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4900 | 2.4103 | 58,400 |
03 Apr 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4700 | 2.3910 | 80,300 |
02 Apr 2024 | 2.4900 | 2.5600 | 2.4600 | 2.5600 | 2.4781 | 101,800 |
01 Apr 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5100 | 2.4297 | 139,300 |
28 Mar 2024 | 2.5200 | 2.5300 | 2.4900 | 2.4900 | 2.4103 | 98,700 |
27 Mar 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5200 | 2.4394 | 63,600 |
27 Mar 2024 | 0.07 Dividend | |||||
26 Mar 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5500 | 2.4006 | 241,800 |
25 Mar 2024 | 2.4800 | 2.5600 | 2.4600 | 2.5300 | 2.3818 | 325,300 |
22 Mar 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4800 | 2.3347 | 75,400 |
21 Mar 2024 | 2.3400 | 2.4700 | 2.3300 | 2.4400 | 2.2971 | 149,900 |
20 Mar 2024 | 2.2400 | 2.3400 | 2.2200 | 2.3400 | 2.2029 | 190,900 |
19 Mar 2024 | 2.1900 | 2.2400 | 2.1600 | 2.2200 | 2.0900 | 156,800 |
18 Mar 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2000 | 2.0711 | 119,000 |
15 Mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | 2.0806 | 70,900 |
14 Mar 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2200 | 2.0900 | 55,600 |
13 Mar 2024 | 2.3300 | 2.3400 | 2.2800 | 2.2800 | 2.1465 | 35,300 |
12 Mar 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3000 | 2.1653 | 47,800 |
11 Mar 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2800 | 2.1465 | 47,000 |
08 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | 2.1370 | 32,400 |
07 Mar 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2500 | 2.1182 | 36,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |