Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 121,833 |
06 Jun 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 287,129 |
05 Jun 2024 | 2.2600 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 210,671 |
04 Jun 2024 | 2.3200 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 2,353,786 |
03 Jun 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 303,199 |
31 May 2024 | 2.3300 | 2.3300 | 2.2600 | 2.3000 | 2.3000 | 191,050 |
30 May 2024 | 2.2700 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 149,380 |
29 May 2024 | 2.3800 | 2.3800 | 2.2700 | 2.2800 | 2.2800 | 128,234 |
28 May 2024 | 2.3800 | 2.3850 | 2.3000 | 2.3000 | 2.3000 | 180,359 |
27 May 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 229,855 |
24 May 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3200 | 2.3200 | 1,307,502 |
23 May 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 227,855 |
22 May 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 314,556 |
21 May 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | 152,756 |
20 May 2024 | 2.3500 | 2.4100 | 2.3300 | 2.3600 | 2.3600 | 89,560 |
17 May 2024 | 2.4600 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 1,362,599 |
16 May 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 146,206 |
15 May 2024 | 2.3800 | 2.4550 | 2.3800 | 2.4100 | 2.4100 | 168,786 |
14 May 2024 | 2.3900 | 2.4900 | 2.3500 | 2.4900 | 2.4900 | 224,663 |
13 May 2024 | 2.3400 | 2.4200 | 2.3100 | 2.4000 | 2.4000 | 214,968 |
10 May 2024 | 2.3800 | 2.4450 | 2.3300 | 2.4000 | 2.4000 | 502,355 |
09 May 2024 | 2.5800 | 2.5800 | 2.4700 | 2.4700 | 2.4700 | 105,634 |
08 May 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 105,482 |
07 May 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 132,820 |
06 May 2024 | 2.5100 | 2.5500 | 2.4950 | 2.5500 | 2.5500 | 281,073 |
03 May 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 178,901 |
02 May 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 63,842 |
01 May 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 104,299 |
30 Apr 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 70,588 |
29 Apr 2024 | 2.6000 | 2.6600 | 2.5900 | 2.6200 | 2.6200 | 351,671 |
26 Apr 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6000 | 2.6000 | 239,685 |
24 Apr 2024 | 2.6000 | 2.7100 | 2.5600 | 2.7000 | 2.7000 | 337,468 |
23 Apr 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 66,716 |
22 Apr 2024 | 2.5000 | 2.6100 | 2.5000 | 2.6000 | 2.6000 | 199,831 |
19 Apr 2024 | 2.4700 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 1,610,463 |
18 Apr 2024 | 2.5000 | 2.5200 | 2.4750 | 2.5000 | 2.5000 | 351,069 |
17 Apr 2024 | 2.4950 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 56,459 |
16 Apr 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5100 | 2.5100 | 153,095 |
15 Apr 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 109,866 |
12 Apr 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 74,885 |
11 Apr 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5300 | 2.5300 | 156,568 |
10 Apr 2024 | 2.4900 | 2.6000 | 2.4750 | 2.5600 | 2.5600 | 371,780 |
09 Apr 2024 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 245,377 |
08 Apr 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 105,701 |
05 Apr 2024 | 2.6000 | 2.6400 | 2.5700 | 2.6100 | 2.6100 | 2,430,375 |
04 Apr 2024 | 2.6200 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 98,477 |
03 Apr 2024 | 2.6200 | 2.6200 | 2.5750 | 2.6200 | 2.6200 | 153,656 |
02 Apr 2024 | 2.6000 | 2.6650 | 2.6000 | 2.6500 | 2.6500 | 308,389 |
28 Mar 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 137,572 |
27 Mar 2024 | 2.7100 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 209,386 |
26 Mar 2024 | 2.7000 | 2.7300 | 2.6850 | 2.7200 | 2.7200 | 137,256 |
25 Mar 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 299,201 |
22 Mar 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 153,253 |
21 Mar 2024 | 2.7500 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 383,823 |
20 Mar 2024 | 2.6600 | 2.7500 | 2.6600 | 2.7300 | 2.7300 | 224,699 |
19 Mar 2024 | 2.8000 | 2.8000 | 2.6700 | 2.6900 | 2.6900 | 301,797 |
18 Mar 2024 | 2.8500 | 2.8500 | 2.7400 | 2.7700 | 2.7700 | 470,590 |
15 Mar 2024 | 2.8200 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 470,634 |
14 Mar 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 326,585 |
13 Mar 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8100 | 2.8100 | 385,427 |
12 Mar 2024 | 2.7700 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 252,209 |
11 Mar 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 151,332 |
08 Mar 2024 | 2.8500 | 2.8500 | 2.7600 | 2.8100 | 2.8100 | 263,073 |
07 Mar 2024 | 2.6800 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 486,959 |
06 Mar 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 145,245 |
05 Mar 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 155,675 |
04 Mar 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 200,618 |
01 Mar 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6600 | 2.6600 | 227,139 |
29 Feb 2024 | 2.7200 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 220,326 |
28 Feb 2024 | 2.6500 | 2.7300 | 2.6300 | 2.7300 | 2.7300 | 750,453 |
27 Feb 2024 | 2.6800 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 567,409 |
26 Feb 2024 | 2.6400 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 654,164 |
23 Feb 2024 | 2.6400 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 449,438 |
23 Feb 2024 | 0.07 Dividend | |||||
22 Feb 2024 | 2.6000 | 2.7400 | 2.5700 | 2.7200 | 2.6500 | 606,460 |
21 Feb 2024 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | 2.5818 | 3,043,708 |
20 Feb 2024 | 2.5300 | 2.6700 | 2.5000 | 2.6500 | 2.5818 | 839,350 |
19 Feb 2024 | 2.3300 | 2.5500 | 2.2900 | 2.5500 | 2.4844 | 656,881 |
16 Feb 2024 | 2.3600 | 2.3750 | 2.3100 | 2.3400 | 2.2798 | 401,447 |
15 Feb 2024 | 2.3100 | 2.3500 | 2.2800 | 2.3300 | 2.2700 | 523,030 |
14 Feb 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3000 | 2.2408 | 154,492 |
13 Feb 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.2895 | 143,970 |
12 Feb 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3200 | 2.2603 | 337,799 |
09 Feb 2024 | 2.3000 | 2.3400 | 2.2600 | 2.3300 | 2.2700 | 239,530 |
08 Feb 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2900 | 2.2311 | 77,003 |
07 Feb 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2900 | 2.2311 | 198,167 |
06 Feb 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2600 | 2.2018 | 112,765 |
05 Feb 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2600 | 2.2018 | 83,554 |
02 Feb 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2300 | 2.1726 | 190,427 |
01 Feb 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2500 | 2.1921 | 84,745 |
31 Jan 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2800 | 2.2213 | 165,035 |
30 Jan 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3000 | 2.2408 | 188,242 |
29 Jan 2024 | 2.3000 | 2.3300 | 2.2400 | 2.2700 | 2.2116 | 259,492 |
25 Jan 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3000 | 2.2408 | 130,244 |
24 Jan 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3000 | 2.2408 | 212,579 |
23 Jan 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3200 | 2.2603 | 298,290 |
22 Jan 2024 | 2.3500 | 2.3650 | 2.3000 | 2.3300 | 2.2700 | 213,641 |
19 Jan 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3500 | 2.2895 | 141,873 |
18 Jan 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3500 | 2.2895 | 311,841 |
17 Jan 2024 | 2.3800 | 2.4300 | 2.3700 | 2.3700 | 2.3090 | 404,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |