Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 2.4500 | 2.4800 | 2.4100 | 2.4600 | 2.4600 | 2,825,100 |
10 Jun 2024 | 2.4900 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 1,984,900 |
07 Jun 2024 | 2.3500 | 2.5000 | 2.3400 | 2.4700 | 2.4700 | 7,795,400 |
06 Jun 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3500 | 2.3500 | 8,872,400 |
05 Jun 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 4,558,100 |
04 Jun 2024 | 2.2400 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 3,002,800 |
31 May 2024 | 2.2300 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 7,719,700 |
30 May 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2300 | 2.2300 | 5,600,500 |
29 May 2024 | 2.2500 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 3,023,100 |
28 May 2024 | 2.2500 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 4,803,200 |
27 May 2024 | 2.3500 | 2.3800 | 2.2400 | 2.2400 | 2.2400 | 9,033,100 |
24 May 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 5,185,600 |
23 May 2024 | 2.5000 | 2.5300 | 2.4000 | 2.4300 | 2.4300 | 7,061,700 |
21 May 2024 | 2.4800 | 2.5100 | 2.3600 | 2.4400 | 2.4400 | 8,201,300 |
20 May 2024 | 2.5000 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 6,789,200 |
17 May 2024 | 2.4800 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 11,296,800 |
16 May 2024 | 2.6800 | 2.7100 | 2.4500 | 2.4800 | 2.4800 | 24,049,500 |
15 May 2024 | 2.4800 | 2.8300 | 2.4600 | 2.7400 | 2.7400 | 59,575,000 |
14 May 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 6,127,500 |
13 May 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4200 | 2.4200 | 4,359,500 |
10 May 2024 | 2.3000 | 2.4400 | 2.2900 | 2.4000 | 2.4000 | 10,628,400 |
09 May 2024 | 2.2900 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 2,387,000 |
08 May 2024 | 2.2700 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 8,134,600 |
07 May 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 4,229,100 |
06 May 2024 | 2.3000 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 4,619,800 |
03 May 2024 | 2.2000 | 2.3300 | 2.1800 | 2.3000 | 2.3000 | 7,225,200 |
02 May 2024 | 2.2000 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 4,608,200 |
30 Apr 2024 | 2.1600 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 6,631,700 |
29 Apr 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1500 | 2.1500 | 7,241,900 |
26 Apr 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 4,741,800 |
25 Apr 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 3,407,000 |
24 Apr 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 2,763,200 |
23 Apr 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 5,570,800 |
22 Apr 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1100 | 2.1100 | 4,406,900 |
19 Apr 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 3,615,000 |
18 Apr 2024 | 2.1000 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 2,076,400 |
17 Apr 2024 | 2.1200 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 3,125,800 |
16 Apr 2024 | 2.0600 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 4,189,300 |
15 Apr 2024 | 2.1300 | 2.1500 | 2.0600 | 2.0600 | 2.0600 | 5,128,100 |
12 Apr 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 1,811,500 |
09 Apr 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 2,747,800 |
08 Apr 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 2,904,000 |
05 Apr 2024 | 2.1200 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 3,770,300 |
04 Apr 2024 | 2.0800 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 3,880,500 |
03 Apr 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0800 | 2.0800 | 9,407,700 |
02 Apr 2024 | 1.9600 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 6,129,000 |
01 Apr 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 1,671,700 |
29 Mar 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 761,600 |
27 Mar 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 1,828,500 |
26 Mar 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 1,836,300 |
25 Mar 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 2,430,100 |
22 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 2,202,800 |
21 Mar 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 3,227,900 |
20 Mar 2024 | 1.9000 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 4,561,100 |
19 Mar 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9000 | 1.9000 | 3,821,800 |
18 Mar 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 4,242,100 |
15 Mar 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 8,197,600 |
14 Mar 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 2,338,300 |
13 Mar 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 2,685,500 |
13 Mar 2024 | 0.02 Dividend | |||||
12 Mar 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8600 | 1.8400 | 5,007,800 |
11 Mar 2024 | 1.8200 | 1.8400 | 1.8000 | 1.8000 | 1.7806 | 4,911,400 |
08 Mar 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8200 | 1.8004 | 1,377,900 |
07 Mar 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8100 | 1.7905 | 4,986,100 |
06 Mar 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8200 | 1.8004 | 3,783,800 |
05 Mar 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8400 | 1.8202 | 2,111,800 |
04 Mar 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8800 | 1.8598 | 4,144,600 |
01 Mar 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8697 | 3,308,900 |
29 Feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8800 | 1.8598 | 9,594,500 |
28 Feb 2024 | 1.9300 | 1.9400 | 1.8500 | 1.8800 | 1.8598 | 6,963,000 |
27 Feb 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9400 | 1.9191 | 5,577,800 |
26 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9389 | 3,292,600 |
23 Feb 2024 | 1.9900 | 2.0400 | 1.9400 | 1.9600 | 1.9389 | 5,754,400 |
22 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0200 | 1.9983 | 4,442,300 |
21 Feb 2024 | 2.0100 | 2.0400 | 1.9700 | 1.9900 | 1.9686 | 5,477,700 |
20 Feb 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0200 | 1.9983 | 4,044,800 |
19 Feb 2024 | 2.0100 | 2.0100 | 1.9600 | 2.0100 | 1.9884 | 1,825,700 |
16 Feb 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0100 | 1.9884 | 6,048,800 |
15 Feb 2024 | 2.0100 | 2.0100 | 1.9700 | 2.0000 | 1.9785 | 4,909,700 |
14 Feb 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0100 | 1.9884 | 2,790,700 |
13 Feb 2024 | 1.9700 | 2.0300 | 1.9700 | 2.0000 | 1.9785 | 3,731,600 |
09 Feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9389 | 1,435,100 |
08 Feb 2024 | 1.9900 | 2.0200 | 1.9700 | 1.9900 | 1.9686 | 1,906,300 |
07 Feb 2024 | 2.0200 | 2.0200 | 1.9200 | 2.0000 | 1.9785 | 5,689,500 |
06 Feb 2024 | 2.0300 | 2.0500 | 1.9800 | 2.0200 | 1.9983 | 4,279,600 |
05 Feb 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0300 | 2.0082 | 2,745,600 |
02 Feb 2024 | 2.0400 | 2.0400 | 1.9500 | 2.0200 | 1.9983 | 3,738,400 |
31 Jan 2024 | 2.0200 | 2.0500 | 1.9900 | 2.0500 | 2.0280 | 2,776,000 |
30 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0200 | 1.9983 | 3,288,700 |
29 Jan 2024 | 2.1200 | 2.1700 | 2.0300 | 2.0400 | 2.0181 | 5,206,300 |
26 Jan 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1100 | 2.0873 | 7,366,900 |
24 Jan 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0500 | 2.0280 | 2,715,300 |
23 Jan 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0200 | 1.9983 | 1,753,400 |
22 Jan 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0400 | 2.0181 | 2,749,400 |
19 Jan 2024 | 2.0200 | 2.1000 | 2.0100 | 2.0800 | 2.0576 | 4,462,900 |
18 Jan 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0400 | 2.0181 | 5,227,600 |
17 Jan 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0600 | 2.0378 | 3,849,800 |
16 Jan 2024 | 2.0100 | 2.1000 | 2.0100 | 2.0700 | 2.0477 | 10,069,500 |
15 Jan 2024 | 2.0500 | 2.0600 | 1.9900 | 2.0100 | 1.9884 | 4,226,200 |
12 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0500 | 2.0280 | 4,108,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |