Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 8,222,000 |
24 Jun 2024 | 2.9000 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 10,720,000 |
21 Jun 2024 | 2.7600 | 2.8900 | 2.7500 | 2.8900 | 2.8900 | 29,116,900 |
20 Jun 2024 | 2.8200 | 2.8500 | 2.7400 | 2.7800 | 2.7800 | 14,372,400 |
19 Jun 2024 | 2.8100 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 9,595,200 |
18 Jun 2024 | 2.7800 | 2.8600 | 2.7700 | 2.8200 | 2.8200 | 8,335,000 |
17 Jun 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 12,943,300 |
14 Jun 2024 | 2.8000 | 2.8600 | 2.7700 | 2.8000 | 2.8000 | 17,345,600 |
13 Jun 2024 | 2.6800 | 2.8200 | 2.6800 | 2.8000 | 2.8000 | 20,030,500 |
12 Jun 2024 | 2.8400 | 2.8400 | 2.6500 | 2.6700 | 2.6700 | 25,194,600 |
11 Jun 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8000 | 2.8000 | 15,590,700 |
10 Jun 2024 | 2.7100 | 2.7600 | 2.6700 | 2.7200 | 2.7200 | 13,665,800 |
07 Jun 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 12,877,000 |
06 Jun 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 22,876,500 |
05 Jun 2024 | 2.6900 | 2.7700 | 2.6500 | 2.7200 | 2.7200 | 29,066,900 |
04 Jun 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7100 | 2.7100 | 22,310,500 |
03 Jun 2024 | 2.8600 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 12,939,000 |
31 May 2024 | 2.8700 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 13,170,800 |
29 May 2024 | 2.8500 | 2.9100 | 2.8200 | 2.8700 | 2.8700 | 16,166,600 |
28 May 2024 | 2.9400 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 12,568,700 |
27 May 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9000 | 2.9000 | 11,417,300 |
24 May 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 6,912,200 |
23 May 2024 | 2.8100 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 20,366,100 |
22 May 2024 | 2.9200 | 2.9300 | 2.7800 | 2.8100 | 2.8100 | 30,207,800 |
21 May 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 15,225,000 |
20 May 2024 | 2.9800 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 12,231,800 |
17 May 2024 | 3.0200 | 3.0200 | 2.9700 | 2.9700 | 2.9700 | 7,609,200 |
16 May 2024 | 3.0500 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 16,088,000 |
15 May 2024 | 3.0000 | 3.0300 | 2.9700 | 3.0300 | 3.0300 | 12,883,800 |
14 May 2024 | 2.9100 | 3.0200 | 2.9000 | 3.0000 | 3.0000 | 19,375,800 |
13 May 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 14,189,800 |
10 May 2024 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 8,506,500 |
09 May 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 10,609,200 |
08 May 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 8,449,000 |
07 May 2024 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | 3.2000 | 8,033,300 |
06 May 2024 | 3.2100 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 15,719,700 |
03 May 2024 | 3.1900 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 24,014,400 |
02 May 2024 | 3.1000 | 3.2000 | 3.0900 | 3.1400 | 3.1400 | 14,952,900 |
30 Apr 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 7,587,500 |
29 Apr 2024 | 3.0700 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 7,119,400 |
26 Apr 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0700 | 3.0700 | 7,530,900 |
25 Apr 2024 | 3.0500 | 3.1100 | 3.0300 | 3.0600 | 3.0600 | 7,841,800 |
24 Apr 2024 | 3.0800 | 3.1100 | 3.0000 | 3.0500 | 3.0500 | 14,180,500 |
23 Apr 2024 | 3.0800 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 13,604,900 |
22 Apr 2024 | 3.0300 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 16,533,100 |
19 Apr 2024 | 2.9300 | 3.0500 | 2.9100 | 3.0200 | 3.0200 | 21,842,100 |
18 Apr 2024 | 2.9900 | 3.0200 | 2.8800 | 2.9300 | 2.9300 | 30,494,700 |
17 Apr 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9700 | 2.9700 | 24,606,500 |
16 Apr 2024 | 2.9900 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 23,774,700 |
15 Apr 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0000 | 3.0000 | 23,803,700 |
12 Apr 2024 | 3.1200 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 20,843,400 |
11 Apr 2024 | 3.2900 | 3.2900 | 3.1300 | 3.1300 | 3.1300 | 27,462,100 |
10 Apr 2024 | 3.4100 | 3.4200 | 3.2500 | 3.2800 | 3.2800 | 21,697,200 |
09 Apr 2024 | 3.3700 | 3.4200 | 3.3600 | 3.4100 | 3.4100 | 10,843,700 |
08 Apr 2024 | 3.3400 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 15,802,900 |
05 Apr 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 10,350,600 |
04 Apr 2024 | 3.3600 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 24,284,700 |
03 Apr 2024 | 3.3200 | 3.4000 | 3.2900 | 3.3600 | 3.3600 | 12,562,500 |
02 Apr 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 15,309,000 |
01 Apr 2024 | 3.5300 | 3.5300 | 3.3400 | 3.3600 | 3.3600 | 29,549,500 |
28 Mar 2024 | 3.4200 | 3.6200 | 3.4100 | 3.5400 | 3.5400 | 28,396,200 |
27 Mar 2024 | 3.2400 | 3.4600 | 3.2100 | 3.4200 | 3.4200 | 49,731,200 |
26 Mar 2024 | 3.3500 | 3.3600 | 3.2000 | 3.2500 | 3.2500 | 29,261,600 |
25 Mar 2024 | 3.4100 | 3.4200 | 3.3300 | 3.3600 | 3.3600 | 16,337,500 |
22 Mar 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4100 | 3.4100 | 15,227,900 |
22 Mar 2024 | 0.01623 Dividend | |||||
21 Mar 2024 | 3.6100 | 3.6300 | 3.4800 | 3.5200 | 3.5038 | 10,717,000 |
20 Mar 2024 | 3.5400 | 3.6500 | 3.5200 | 3.6100 | 3.5934 | 10,217,300 |
19 Mar 2024 | 3.4900 | 3.5500 | 3.4800 | 3.5300 | 3.5137 | 9,642,000 |
18 Mar 2024 | 3.4800 | 3.4900 | 3.4300 | 3.4700 | 3.4540 | 10,887,500 |
15 Mar 2024 | 3.4900 | 3.5100 | 3.4600 | 3.4600 | 3.4440 | 5,753,900 |
14 Mar 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5000 | 3.4839 | 5,616,300 |
13 Mar 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5100 | 3.4938 | 7,059,100 |
12 Mar 2024 | 3.5000 | 3.5500 | 3.4800 | 3.5200 | 3.5038 | 8,959,100 |
11 Mar 2024 | 3.4800 | 3.5400 | 3.4600 | 3.4900 | 3.4739 | 8,463,000 |
08 Mar 2024 | 3.4500 | 3.5500 | 3.4500 | 3.4800 | 3.4640 | 10,535,000 |
07 Mar 2024 | 3.5100 | 3.5400 | 3.4500 | 3.4800 | 3.4640 | 10,281,000 |
06 Mar 2024 | 3.5500 | 3.5700 | 3.4800 | 3.5100 | 3.4938 | 19,542,500 |
05 Mar 2024 | 3.6200 | 3.6300 | 3.5100 | 3.5400 | 3.5237 | 25,719,000 |
04 Mar 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.6033 | 15,545,800 |
01 Mar 2024 | 3.5600 | 3.6800 | 3.5400 | 3.5700 | 3.5535 | 25,491,300 |
29 Feb 2024 | 3.6600 | 3.6600 | 3.5000 | 3.5400 | 3.5237 | 29,758,900 |
28 Feb 2024 | 3.7200 | 3.7300 | 3.6400 | 3.6600 | 3.6431 | 25,059,900 |
27 Feb 2024 | 3.7200 | 3.7900 | 3.7100 | 3.7300 | 3.7128 | 16,161,500 |
26 Feb 2024 | 3.6800 | 3.7300 | 3.6100 | 3.6900 | 3.6730 | 8,341,900 |
23 Feb 2024 | 3.8400 | 3.8500 | 3.6800 | 3.6900 | 3.6730 | 17,260,000 |
22 Feb 2024 | 3.8900 | 3.9000 | 3.8100 | 3.8500 | 3.8322 | 17,263,600 |
21 Feb 2024 | 3.8700 | 3.9200 | 3.8300 | 3.8700 | 3.8522 | 12,999,700 |
20 Feb 2024 | 3.8200 | 3.8700 | 3.8100 | 3.8600 | 3.8422 | 8,575,800 |
19 Feb 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8500 | 3.8322 | 7,637,600 |
16 Feb 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8900 | 3.8721 | 10,365,100 |
15 Feb 2024 | 3.8800 | 3.9300 | 3.8000 | 3.8200 | 3.8024 | 11,601,200 |
14 Feb 2024 | 3.8800 | 3.9500 | 3.8200 | 3.8700 | 3.8522 | 10,231,000 |
09 Feb 2024 | 4.0000 | 4.0700 | 3.8800 | 3.8800 | 3.8621 | 21,737,700 |
08 Feb 2024 | 3.9300 | 3.9500 | 3.8600 | 3.9200 | 3.9019 | 8,824,000 |
07 Feb 2024 | 3.8600 | 3.9700 | 3.8500 | 3.9300 | 3.9119 | 8,333,200 |
06 Feb 2024 | 3.7800 | 3.9200 | 3.7500 | 3.8500 | 3.8322 | 10,290,600 |
05 Feb 2024 | 3.7800 | 3.8100 | 3.7300 | 3.7700 | 3.7526 | 7,313,500 |
02 Feb 2024 | 3.8400 | 3.8800 | 3.7600 | 3.7800 | 3.7626 | 10,550,300 |
01 Feb 2024 | 3.8300 | 3.8600 | 3.7400 | 3.8200 | 3.8024 | 9,696,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |