Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 758,900 |
24 Apr 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 2,004,200 |
23 Apr 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 3,508,200 |
22 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 2,476,200 |
19 Apr 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 4,440,100 |
18 Apr 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 3,027,300 |
17 Apr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 4,303,400 |
16 Apr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 4,991,800 |
15 Apr 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 1,485,200 |
12 Apr 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 2,490,200 |
11 Apr 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 2,844,200 |
09 Apr 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 2,784,900 |
08 Apr 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 2,117,700 |
05 Apr 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 1,913,400 |
04 Apr 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 3,469,700 |
03 Apr 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 4,886,900 |
02 Apr 2024 | 2.1900 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 3,897,000 |
01 Apr 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 2,910,800 |
28 Mar 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 5,334,900 |
27 Mar 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 3,903,200 |
26 Mar 2024 | 2.1800 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 2,596,100 |
25 Mar 2024 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 2,009,100 |
22 Mar 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 4,921,700 |
21 Mar 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 3,710,400 |
20 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 742,000 |
19 Mar 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 1,528,600 |
18 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 1,657,900 |
15 Mar 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 14,854,400 |
14 Mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 1,094,000 |
13 Mar 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 3,092,300 |
12 Mar 2024 | 2.2000 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 2,947,500 |
11 Mar 2024 | 2.2000 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 2,148,300 |
08 Mar 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 2,460,600 |
07 Mar 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 3,438,600 |
06 Mar 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 3,412,000 |
05 Mar 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 2,607,700 |
04 Mar 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 3,389,100 |
01 Mar 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 3,348,800 |
29 Feb 2024 | 2.1800 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 5,504,800 |
28 Feb 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 3,420,000 |
27 Feb 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 2,808,100 |
26 Feb 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 1,252,900 |
23 Feb 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 1,370,700 |
22 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 2,199,900 |
21 Feb 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 2,006,000 |
20 Feb 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 2,291,900 |
19 Feb 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 1,819,800 |
16 Feb 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 1,860,500 |
15 Feb 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 1,703,800 |
14 Feb 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 3,802,300 |
13 Feb 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 2,313,600 |
09 Feb 2024 | 2.2300 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 1,399,800 |
08 Feb 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 2,154,300 |
07 Feb 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2600 | 2.2600 | 5,386,200 |
06 Feb 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 7,005,500 |
05 Feb 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 6,290,400 |
02 Feb 2024 | 2.2800 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 7,096,900 |
01 Feb 2024 | 2.2700 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 5,178,300 |
01 Feb 2024 | 0.0425 Dividend | |||||
31 Jan 2024 | 2.2800 | 2.3200 | 2.2700 | 2.3000 | 2.2575 | 5,726,700 |
30 Jan 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2800 | 2.2379 | 3,780,300 |
29 Jan 2024 | 2.2300 | 2.2800 | 2.2300 | 2.2500 | 2.2084 | 4,812,200 |
26 Jan 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2200 | 2.1790 | 18,800,200 |
25 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2379 | - |
24 Jan 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2800 | 2.2379 | 9,068,600 |
23 Jan 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.2182 | 6,575,500 |
22 Jan 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.1986 | 3,610,300 |
19 Jan 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2000 | 2.1593 | 3,136,000 |
18 Jan 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.1790 | 4,109,200 |
17 Jan 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2400 | 2.1986 | 1,858,900 |
16 Jan 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2477 | 1,837,300 |
15 Jan 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2182 | 3,098,300 |
12 Jan 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2477 | 1,276,100 |
11 Jan 2024 | 2.2900 | 2.3000 | 2.2700 | 2.3000 | 2.2575 | 2,633,600 |
10 Jan 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2477 | 3,041,400 |
09 Jan 2024 | 2.2700 | 2.2900 | 2.2400 | 2.2800 | 2.2379 | 3,952,000 |
08 Jan 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2182 | 1,630,000 |
05 Jan 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2600 | 2.2182 | 1,616,400 |
04 Jan 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2400 | 2.1986 | 1,166,900 |
03 Jan 2024 | 2.2300 | 2.2600 | 2.2200 | 2.2500 | 2.2084 | 1,449,000 |
02 Jan 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2500 | 2.2084 | 1,661,500 |
29 Dec 2023 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.2182 | 1,155,900 |
28 Dec 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.2084 | 1,351,400 |
27 Dec 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2400 | 2.1986 | 1,949,100 |
26 Dec 2023 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.1888 | 449,700 |
22 Dec 2023 | 2.2300 | 2.2400 | 2.2200 | 2.2300 | 2.1888 | 1,336,600 |
21 Dec 2023 | 2.1900 | 2.2400 | 2.1800 | 2.2200 | 2.1790 | 3,031,100 |
20 Dec 2023 | 2.2000 | 2.2100 | 2.1800 | 2.2000 | 2.1593 | 1,925,000 |
19 Dec 2023 | 2.1900 | 2.2300 | 2.1800 | 2.2100 | 2.1692 | 2,354,300 |
18 Dec 2023 | 2.2400 | 2.2400 | 2.1700 | 2.1900 | 2.1495 | 4,017,800 |
15 Dec 2023 | 2.2200 | 2.2400 | 2.2000 | 2.2400 | 2.1986 | 8,393,200 |
14 Dec 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2100 | 2.1692 | 8,632,700 |
13 Dec 2023 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | 2.1593 | 2,754,500 |
12 Dec 2023 | 2.2200 | 2.2300 | 2.2100 | 2.2200 | 2.1790 | 1,698,600 |
11 Dec 2023 | 2.2200 | 2.2200 | 2.1900 | 2.2200 | 2.1790 | 3,487,500 |
08 Dec 2023 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.1888 | 1,663,900 |
07 Dec 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.1790 | 926,400 |
06 Dec 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.1593 | 1,063,300 |
05 Dec 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2100 | 2.1692 | 729,700 |
04 Dec 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.1692 | 1,095,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |