Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 483,955 |
05 Jun 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 611,300 |
04 Jun 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 426,200 |
03 Jun 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 503,900 |
31 May 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 859,200 |
30 May 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 530,900 |
29 May 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 519,300 |
28 May 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 567,100 |
24 May 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 774,300 |
23 May 2024 | 2.6600 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 1,753,800 |
22 May 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 833,400 |
22 May 2024 | 0.028 Dividend | |||||
21 May 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6800 | 2.6520 | 881,800 |
20 May 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | 2.6124 | 856,600 |
17 May 2024 | 2.6000 | 2.6200 | 2.5900 | 2.5900 | 2.5629 | 826,700 |
16 May 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.5926 | 1,166,500 |
15 May 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6223 | 1,157,700 |
14 May 2024 | 2.5800 | 2.6100 | 2.5700 | 2.6000 | 2.5728 | 683,800 |
13 May 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5800 | 2.5530 | 726,300 |
10 May 2024 | 2.6200 | 2.6300 | 2.5600 | 2.5800 | 2.5530 | 1,001,200 |
09 May 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6100 | 2.5827 | 546,400 |
08 May 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.5728 | 605,000 |
07 May 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5700 | 2.5431 | 2,131,800 |
06 May 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6100 | 2.5827 | 1,000,200 |
03 May 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5700 | 2.5431 | 787,900 |
02 May 2024 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | 2.5135 | 528,600 |
01 May 2024 | 2.5100 | 2.5200 | 2.4800 | 2.5000 | 2.4739 | 1,229,800 |
30 Apr 2024 | 2.5400 | 2.5600 | 2.4900 | 2.5000 | 2.4739 | 1,454,900 |
29 Apr 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5200 | 2.4937 | 1,229,200 |
26 Apr 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | 2.5431 | 396,200 |
25 Apr 2024 | 2.5200 | 2.5300 | 2.4900 | 2.5200 | 2.4937 | 660,300 |
24 Apr 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5300 | 2.5036 | 1,711,100 |
23 Apr 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5530 | 660,900 |
22 Apr 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5800 | 2.5530 | 575,700 |
22 Apr 2024 | 0.028 Dividend | |||||
19 Apr 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5700 | 2.5154 | 812,000 |
18 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6000 | 2.5448 | 539,300 |
17 Apr 2024 | 2.5800 | 2.6000 | 2.5700 | 2.5900 | 2.5350 | 732,300 |
16 Apr 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5800 | 2.5252 | 1,395,800 |
15 Apr 2024 | 2.6200 | 2.6300 | 2.5600 | 2.5900 | 2.5350 | 1,250,200 |
12 Apr 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6300 | 2.5742 | 934,600 |
11 Apr 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6600 | 2.6035 | 1,232,000 |
10 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6800 | 2.6231 | 556,800 |
09 Apr 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.6427 | 611,000 |
08 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.7100 | 2.6525 | 706,600 |
05 Apr 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6231 | 820,100 |
04 Apr 2024 | 2.6800 | 2.7100 | 2.6700 | 2.6900 | 2.6329 | 821,600 |
03 Apr 2024 | 2.7100 | 2.7400 | 2.6700 | 2.6900 | 2.6329 | 963,200 |
02 Apr 2024 | 2.7800 | 2.7900 | 2.7000 | 2.7200 | 2.6623 | 1,973,800 |
01 Apr 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7800 | 2.7210 | 585,500 |
28 Mar 2024 | 2.7900 | 2.8000 | 2.7600 | 2.8000 | 2.7406 | 1,085,500 |
27 Mar 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7700 | 2.7112 | 425,900 |
26 Mar 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.6916 | 536,000 |
25 Mar 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7300 | 2.6720 | 270,300 |
22 Mar 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7300 | 2.6720 | 350,200 |
21 Mar 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.6720 | 513,200 |
20 Mar 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7500 | 2.6916 | 563,500 |
20 Mar 2024 | 0.028 Dividend | |||||
19 Mar 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7500 | 2.6642 | 511,100 |
18 Mar 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7500 | 2.6642 | 572,600 |
15 Mar 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.6545 | 271,500 |
14 Mar 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7200 | 2.6352 | 598,000 |
13 Mar 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.6448 | 957,200 |
12 Mar 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7400 | 2.6545 | 1,074,600 |
11 Mar 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.6158 | 395,200 |
08 Mar 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6061 | 586,600 |
07 Mar 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6061 | 660,200 |
06 Mar 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.5964 | 562,800 |
05 Mar 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6061 | 719,900 |
04 Mar 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.6448 | 505,300 |
01 Mar 2024 | 2.6900 | 2.7400 | 2.6900 | 2.7200 | 2.6352 | 720,200 |
29 Feb 2024 | 2.7100 | 2.7100 | 2.6800 | 2.6900 | 2.6061 | 501,600 |
28 Feb 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.5964 | 539,700 |
27 Feb 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.5964 | 557,400 |
26 Feb 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6500 | 2.5673 | 401,900 |
23 Feb 2024 | 2.6600 | 2.6900 | 2.6500 | 2.6700 | 2.5867 | 635,100 |
22 Feb 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6600 | 2.5770 | 472,500 |
21 Feb 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6600 | 2.5770 | 758,100 |
21 Feb 2024 | 0.028 Dividend | |||||
20 Feb 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.5596 | 519,700 |
16 Feb 2024 | 2.6900 | 2.7000 | 2.6700 | 2.6700 | 2.5596 | 616,700 |
15 Feb 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7000 | 2.5883 | 503,400 |
14 Feb 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.5692 | 631,400 |
13 Feb 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.5692 | 633,400 |
12 Feb 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.5692 | 646,300 |
09 Feb 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.5596 | 396,300 |
08 Feb 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6800 | 2.5692 | 393,400 |
07 Feb 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6600 | 2.5500 | 720,500 |
06 Feb 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6700 | 2.5596 | 709,400 |
05 Feb 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | 2.5308 | 757,700 |
02 Feb 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.5308 | 1,388,000 |
01 Feb 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6700 | 2.5596 | 901,800 |
31 Jan 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6500 | 2.5404 | 1,110,100 |
30 Jan 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6700 | 2.5596 | 444,800 |
29 Jan 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6700 | 2.5596 | 784,800 |
26 Jan 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6300 | 2.5212 | 790,000 |
25 Jan 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6500 | 2.5404 | 1,305,600 |
24 Jan 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6500 | 2.5404 | 910,500 |
23 Jan 2024 | 2.6600 | 2.6800 | 2.5900 | 2.6200 | 2.5117 | 934,900 |
23 Jan 2024 | 0.028 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |