Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | - |
11 Jun 2024 | 2.1945 | 2.1945 | 2.1945 | 2.1945 | 2.1945 | - |
10 Jun 2024 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | - |
07 Jun 2024 | 2.1904 | 2.1904 | 2.1904 | 2.1904 | 2.1904 | - |
06 Jun 2024 | 2.2057 | 2.2057 | 2.2057 | 2.2057 | 2.2057 | - |
05 Jun 2024 | 2.2047 | 2.2047 | 2.2047 | 2.2047 | 2.2047 | - |
04 Jun 2024 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | - |
03 Jun 2024 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | - |
31 May 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
29 May 2024 | 2.1971 | 2.1971 | 2.1971 | 2.1971 | 2.1971 | - |
28 May 2024 | 2.2002 | 2.2002 | 2.2002 | 2.2002 | 2.2002 | - |
27 May 2024 | 2.2015 | 2.2015 | 2.2015 | 2.2015 | 2.2015 | - |
24 May 2024 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | - |
23 May 2024 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | - |
22 May 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
21 May 2024 | 2.2055 | 2.2055 | 2.2055 | 2.2055 | 2.2055 | - |
20 May 2024 | 2.2039 | 2.2039 | 2.2039 | 2.2039 | 2.2039 | - |
17 May 2024 | 2.2042 | 2.2042 | 2.2042 | 2.2042 | 2.2042 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 2.2017 | 2.2017 | 2.2017 | 2.2017 | 2.2017 | - |
14 May 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | - |
13 May 2024 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | - |
10 May 2024 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | - |
09 May 2024 | 2.1952 | 2.1952 | 2.1952 | 2.1952 | 2.1952 | - |
08 May 2024 | 2.1918 | 2.1918 | 2.1918 | 2.1918 | 2.1918 | - |
07 May 2024 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | - |
06 May 2024 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | - |
03 May 2024 | 2.1912 | 2.1912 | 2.1912 | 2.1912 | 2.1912 | - |
02 May 2024 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | - |
30 Apr 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | - |
29 Apr 2024 | 2.1852 | 2.1852 | 2.1852 | 2.1852 | 2.1852 | - |
26 Apr 2024 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | - |
25 Apr 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
24 Apr 2024 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | - |
23 Apr 2024 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | - |
22 Apr 2024 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 2.1683 | 2.1683 | 2.1683 | 2.1683 | 2.1683 | - |
17 Apr 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
16 Apr 2024 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | - |
15 Apr 2024 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | - |
12 Apr 2024 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | - |
11 Apr 2024 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | - |
10 Apr 2024 | 2.2042 | 2.2042 | 2.2042 | 2.2042 | 2.2042 | - |
09 Apr 2024 | 2.2224 | 2.2224 | 2.2224 | 2.2224 | 2.2224 | - |
08 Apr 2024 | 2.2164 | 2.2164 | 2.2164 | 2.2164 | 2.2164 | - |
05 Apr 2024 | 2.2142 | 2.2142 | 2.2142 | 2.2142 | 2.2142 | - |
04 Apr 2024 | 2.2189 | 2.2189 | 2.2189 | 2.2189 | 2.2189 | - |
03 Apr 2024 | 2.2194 | 2.2194 | 2.2194 | 2.2194 | 2.2194 | - |
02 Apr 2024 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | - |
01 Apr 2024 | 2.2213 | 2.2213 | 2.2213 | 2.2213 | 2.2213 | - |
28 Mar 2024 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
27 Mar 2024 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
26 Mar 2024 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | - |
25 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
22 Mar 2024 | 2.2192 | 2.2192 | 2.2192 | 2.2192 | 2.2192 | - |
21 Mar 2024 | 2.2195 | 2.2195 | 2.2195 | 2.2195 | 2.2195 | - |
20 Mar 2024 | 2.2232 | 2.2232 | 2.2232 | 2.2232 | 2.2232 | - |
19 Mar 2024 | 2.2151 | 2.2151 | 2.2151 | 2.2151 | 2.2151 | - |
18 Mar 2024 | 2.2115 | 2.2115 | 2.2115 | 2.2115 | 2.2115 | - |
15 Mar 2024 | 2.2163 | 2.2163 | 2.2163 | 2.2163 | 2.2163 | - |
14 Mar 2024 | 2.2204 | 2.2204 | 2.2204 | 2.2204 | 2.2204 | - |
13 Mar 2024 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | - |
12 Mar 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
11 Mar 2024 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | - |
08 Mar 2024 | 2.2185 | 2.2185 | 2.2185 | 2.2185 | 2.2185 | - |
07 Mar 2024 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | - |
06 Mar 2024 | 2.2169 | 2.2169 | 2.2169 | 2.2169 | 2.2169 | - |
05 Mar 2024 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | - |
04 Mar 2024 | 2.2094 | 2.2094 | 2.2094 | 2.2094 | 2.2094 | - |
01 Mar 2024 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | - |
29 Feb 2024 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | - |
28 Feb 2024 | 2.2087 | 2.2087 | 2.2087 | 2.2087 | 2.2087 | - |
27 Feb 2024 | 2.2085 | 2.2085 | 2.2085 | 2.2085 | 2.2085 | - |
26 Feb 2024 | 2.2039 | 2.2039 | 2.2039 | 2.2039 | 2.2039 | - |
23 Feb 2024 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | - |
22 Feb 2024 | 2.2101 | 2.2101 | 2.2101 | 2.2101 | 2.2101 | - |
21 Feb 2024 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | - |
20 Feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
19 Feb 2024 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2.2042 | 2.2042 | 2.2042 | 2.2042 | 2.2042 | - |
14 Feb 2024 | 2.2009 | 2.2009 | 2.2009 | 2.2009 | 2.2009 | - |
09 Feb 2024 | 2.2052 | 2.2052 | 2.2052 | 2.2052 | 2.2052 | - |
08 Feb 2024 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | - |
07 Feb 2024 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | - |
06 Feb 2024 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | - |
05 Feb 2024 | 2.1948 | 2.1948 | 2.1948 | 2.1948 | 2.1948 | - |
02 Feb 2024 | 2.1972 | 2.1972 | 2.1972 | 2.1972 | 2.1972 | - |
01 Feb 2024 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | - |
31 Jan 2024 | 2.1975 | 2.1975 | 2.1975 | 2.1975 | 2.1975 | - |
30 Jan 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
29 Jan 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
26 Jan 2024 | 2.1968 | 2.1968 | 2.1968 | 2.1968 | 2.1968 | - |
25 Jan 2024 | 2.1942 | 2.1942 | 2.1942 | 2.1942 | 2.1942 | - |
24 Jan 2024 | 2.1906 | 2.1906 | 2.1906 | 2.1906 | 2.1906 | - |
23 Jan 2024 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | - |
22 Jan 2024 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |