Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.9900 | 3.0000 | 2.9100 | 2.9600 | 2.9600 | 6,587,224 |
30 May 2024 | 2.9300 | 2.9650 | 2.9250 | 2.9600 | 2.9600 | 4,520,600 |
29 May 2024 | 2.9700 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 3,794,042 |
28 May 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | 3,095,252 |
27 May 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 3,397,320 |
24 May 2024 | 3.0600 | 3.0750 | 3.0300 | 3.0500 | 3.0500 | 2,559,476 |
23 May 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 3,685,351 |
22 May 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0800 | 3.0800 | 5,490,723 |
21 May 2024 | 2.9800 | 3.0500 | 2.9800 | 3.0400 | 3.0400 | 4,770,268 |
20 May 2024 | 2.9600 | 3.0100 | 2.9400 | 2.9800 | 2.9800 | 12,562,876 |
17 May 2024 | 3.0000 | 3.0100 | 2.8900 | 2.9300 | 2.9300 | 6,617,604 |
16 May 2024 | 2.8900 | 2.9900 | 2.8100 | 2.9700 | 2.9700 | 15,930,755 |
15 May 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 3,315,599 |
14 May 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 1,629,525 |
13 May 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8400 | 2.8400 | 2,837,385 |
10 May 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 2,157,115 |
09 May 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 3,295,176 |
08 May 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 2,881,232 |
07 May 2024 | 2.7900 | 2.8250 | 2.7700 | 2.8200 | 2.8200 | 2,556,956 |
06 May 2024 | 2.7900 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 4,675,505 |
03 May 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 1,880,012 |
02 May 2024 | 2.7800 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 3,380,926 |
01 May 2024 | 2.7600 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 2,684,493 |
30 Apr 2024 | 2.8000 | 2.8150 | 2.7900 | 2.8000 | 2.8000 | 12,374,366 |
29 Apr 2024 | 2.7700 | 2.8000 | 2.7550 | 2.8000 | 2.8000 | 2,294,083 |
26 Apr 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 2,878,608 |
24 Apr 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 2,552,264 |
23 Apr 2024 | 2.8000 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 2,082,625 |
22 Apr 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 3,145,493 |
19 Apr 2024 | 2.7300 | 2.7500 | 2.6850 | 2.7300 | 2.7300 | 5,111,314 |
18 Apr 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | 2,690,271 |
17 Apr 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 3,050,050 |
16 Apr 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 11,590,212 |
15 Apr 2024 | 2.8000 | 2.8050 | 2.7650 | 2.7700 | 2.7700 | 2,155,440 |
12 Apr 2024 | 2.7500 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 4,358,782 |
11 Apr 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 4,226,682 |
10 Apr 2024 | 2.7900 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 3,314,595 |
09 Apr 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 2,905,526 |
08 Apr 2024 | 2.8200 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 1,914,590 |
05 Apr 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 1,683,905 |
04 Apr 2024 | 2.8300 | 2.8550 | 2.8100 | 2.8300 | 2.8300 | 2,410,014 |
03 Apr 2024 | 2.8400 | 2.8650 | 2.7900 | 2.8000 | 2.8000 | 3,755,476 |
02 Apr 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 2,755,417 |
28 Mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | 4,819,304 |
27 Mar 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 4,001,579 |
26 Mar 2024 | 2.9000 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 5,560,395 |
25 Mar 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 5,967,555 |
22 Mar 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 4,585,213 |
21 Mar 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 5,528,653 |
20 Mar 2024 | 2.8100 | 2.8450 | 2.8000 | 2.8200 | 2.8200 | 4,169,884 |
19 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 2,859,130 |
18 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 4,627,278 |
15 Mar 2024 | 2.6800 | 2.7100 | 2.6650 | 2.6900 | 2.6900 | 8,317,148 |
14 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 3,759,520 |
13 Mar 2024 | 2.6900 | 2.7150 | 2.6700 | 2.6700 | 2.6700 | 3,530,458 |
12 Mar 2024 | 2.6800 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 2,236,651 |
11 Mar 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 2,024,726 |
08 Mar 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 3,612,156 |
07 Mar 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 3,177,609 |
06 Mar 2024 | 2.7100 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 2,206,732 |
05 Mar 2024 | 2.7000 | 2.7200 | 2.6850 | 2.7100 | 2.7100 | 4,412,784 |
04 Mar 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 2,566,763 |
01 Mar 2024 | 2.7200 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 1,725,489 |
29 Feb 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 6,502,050 |
28 Feb 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 2,179,082 |
27 Feb 2024 | 2.7100 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 3,355,101 |
26 Feb 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 4,104,615 |
23 Feb 2024 | 2.6900 | 2.7300 | 2.6750 | 2.7200 | 2.7200 | 2,397,715 |
22 Feb 2024 | 2.6700 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 4,055,549 |
21 Feb 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6500 | 2.6500 | 4,433,975 |
20 Feb 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 2,706,837 |
19 Feb 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 3,603,250 |
16 Feb 2024 | 2.7200 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 6,569,767 |
15 Feb 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 4,631,112 |
14 Feb 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 3,306,970 |
13 Feb 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 3,179,628 |
12 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 1,149,701 |
09 Feb 2024 | 2.6900 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 2,892,713 |
08 Feb 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 3,091,705 |
07 Feb 2024 | 2.7000 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 5,789,257 |
06 Feb 2024 | 2.6500 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 4,189,363 |
05 Feb 2024 | 2.7200 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 2,768,779 |
02 Feb 2024 | 2.6900 | 2.7500 | 2.6650 | 2.7400 | 2.7400 | 6,550,800 |
01 Feb 2024 | 2.7000 | 2.7100 | 2.6450 | 2.6800 | 2.6800 | 5,111,025 |
31 Jan 2024 | 2.6800 | 2.7250 | 2.6500 | 2.6900 | 2.6900 | 9,028,497 |
31 Jan 2024 | 0.2574 Dividend | |||||
30 Jan 2024 | 2.9300 | 2.9400 | 2.9000 | 2.9200 | 2.6626 | 3,553,015 |
29 Jan 2024 | 2.9300 | 2.9500 | 2.8900 | 2.9000 | 2.6444 | 4,931,378 |
25 Jan 2024 | 2.8300 | 2.9450 | 2.8300 | 2.9000 | 2.6444 | 9,450,106 |
24 Jan 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.5258 | 2,828,452 |
23 Jan 2024 | 2.7400 | 2.7700 | 2.7100 | 2.7500 | 2.5076 | 6,145,554 |
22 Jan 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7300 | 2.4893 | 3,873,078 |
19 Jan 2024 | 2.7500 | 2.7600 | 2.6900 | 2.7300 | 2.4893 | 5,202,593 |
18 Jan 2024 | 2.6700 | 2.7200 | 2.6600 | 2.7200 | 2.4802 | 5,052,215 |
17 Jan 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7100 | 2.4711 | 6,650,843 |
16 Jan 2024 | 2.7900 | 2.8000 | 2.7050 | 2.7400 | 2.4985 | 5,678,069 |
15 Jan 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8000 | 2.5532 | 307,602 |
12 Jan 2024 | 2.8000 | 2.8400 | 2.7800 | 2.8100 | 2.5623 | 3,439,841 |
11 Jan 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8100 | 2.5623 | 3,598,740 |
10 Jan 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8100 | 2.5623 | 4,839,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |