Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
21 Jun 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
20 Jun 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
17 Jun 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
14 Jun 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
13 Jun 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
12 Jun 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
11 Jun 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
10 Jun 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
07 Jun 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
06 Jun 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
05 Jun 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
04 Jun 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
04 Jun 2024 | 0.023346 Dividend | |||||
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
30 May 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
29 May 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
28 May 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
23 May 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
22 May 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | - |
21 May 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
20 May 2024 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
17 May 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
16 May 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
15 May 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
14 May 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
13 May 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
10 May 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
09 May 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
08 May 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
07 May 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
02 May 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
30 Apr 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
29 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
26 Apr 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
25 Apr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
24 Apr 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
23 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
22 Apr 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
19 Apr 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
18 Apr 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
17 Apr 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
16 Apr 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
15 Apr 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
12 Apr 2024 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | - |
11 Apr 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
10 Apr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
09 Apr 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
08 Apr 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
05 Apr 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
04 Apr 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
03 Apr 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
02 Apr 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
28 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
27 Mar 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
26 Mar 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
25 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
22 Mar 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
21 Mar 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
20 Mar 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
19 Mar 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
14 Mar 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
13 Mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
12 Mar 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
11 Mar 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
08 Mar 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
07 Mar 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
06 Mar 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
05 Mar 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
04 Mar 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
01 Mar 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
01 Mar 2024 | 0.009383 Dividend | |||||
29 Feb 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1176 | - |
29 Feb 2024 | 0.009383 Dividend | |||||
28 Feb 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.0983 | - |
27 Feb 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1062 | - |
26 Feb 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1023 | - |
23 Feb 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1053 | - |
22 Feb 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.0993 | - |
21 Feb 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0775 | - |
20 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0815 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0815 | - |
15 Feb 2024 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0785 | - |
14 Feb 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0577 | - |
13 Feb 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0458 | - |
12 Feb 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0725 | - |
09 Feb 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0656 | - |
08 Feb 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0626 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |