Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.1750 | 2.1950 | 2.1650 | 2.1700 | 2.1700 | 322,295 |
25 Jun 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1750 | 2.1750 | 124,780 |
24 Jun 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
21 Jun 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1850 | 2.1850 | 2,137,511 |
20 Jun 2024 | 2.0950 | 2.1750 | 2.0950 | 2.1500 | 2.1500 | 323,976 |
19 Jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
18 Jun 2024 | 2.1900 | 2.2100 | 2.1300 | 2.1600 | 2.1600 | 696,391 |
17 Jun 2024 | 2.2450 | 2.2600 | 2.1900 | 2.1950 | 2.1950 | 622,546 |
14 Jun 2024 | 2.2250 | 2.2400 | 2.2050 | 2.2400 | 2.2400 | 211,485 |
13 Jun 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 827,592 |
12 Jun 2024 | 2.1800 | 2.1950 | 2.1700 | 2.1700 | 2.1700 | 792,532 |
11 Jun 2024 | 2.1400 | 2.1850 | 2.1100 | 2.1850 | 2.1850 | 284,584 |
10 Jun 2024 | 2.0800 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 573,885 |
07 Jun 2024 | 2.0700 | 2.0850 | 2.0600 | 2.0750 | 2.0750 | 401,428 |
06 Jun 2024 | 2.0950 | 2.0950 | 2.0500 | 2.0600 | 2.0600 | 509,771 |
05 Jun 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 459,810 |
04 Jun 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 305,805 |
31 May 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 386,731 |
30 May 2024 | 2.1700 | 2.1750 | 2.1000 | 2.1000 | 2.1000 | 458,992 |
29 May 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1350 | 2.1350 | 475,798 |
28 May 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 1,583,620 |
27 May 2024 | 2.1950 | 2.1950 | 2.1600 | 2.1600 | 2.1600 | 451,701 |
24 May 2024 | 2.1800 | 2.2050 | 2.1750 | 2.1800 | 2.1800 | 441,791 |
23 May 2024 | 2.2100 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 518,638 |
22 May 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
21 May 2024 | 2.2750 | 2.2950 | 2.2550 | 2.2850 | 2.2850 | 195,710 |
20 May 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2700 | 2.2700 | 209,982 |
17 May 2024 | 2.2450 | 2.2450 | 2.2100 | 2.2300 | 2.2300 | 171,131 |
16 May 2024 | 2.2100 | 2.2300 | 2.2050 | 2.2100 | 2.2100 | 290,484 |
15 May 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 217,204 |
14 May 2024 | 2.2250 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 295,821 |
13 May 2024 | 2.2600 | 2.2600 | 2.2250 | 2.2300 | 2.2300 | 995,758 |
10 May 2024 | 2.2650 | 2.2650 | 2.2250 | 2.2650 | 2.2650 | 247,644 |
09 May 2024 | 2.2750 | 2.2900 | 2.2250 | 2.2250 | 2.2250 | 247,859 |
08 May 2024 | 2.3050 | 2.3150 | 2.2650 | 2.2750 | 2.2750 | 240,575 |
07 May 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 212,403 |
06 May 2024 | 2.3000 | 2.3150 | 2.2850 | 2.3150 | 2.3150 | 272,302 |
03 May 2024 | 2.3050 | 2.3250 | 2.2900 | 2.2900 | 2.2900 | 368,320 |
02 May 2024 | 2.3250 | 2.3500 | 2.3000 | 2.3050 | 2.3050 | 218,301 |
01 May 2024 | 2.3150 | 2.3450 | 2.3000 | 2.3450 | 2.3450 | 236,106 |
30 Apr 2024 | 2.2800 | 2.3250 | 2.2800 | 2.3250 | 2.3250 | 329,966 |
29 Apr 2024 | 2.3200 | 2.3250 | 2.2800 | 2.2800 | 2.2800 | 446,939 |
26 Apr 2024 | 2.3400 | 2.3500 | 2.3150 | 2.3150 | 2.3150 | 237,359 |
24 Apr 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 271,204 |
23 Apr 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 246,009 |
22 Apr 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 451,013 |
19 Apr 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 407,975 |
18 Apr 2024 | 2.3400 | 2.3650 | 2.3400 | 2.3500 | 2.3500 | 221,809 |
17 Apr 2024 | 2.3900 | 2.3900 | 2.3450 | 2.3500 | 2.3500 | 810,199 |
16 Apr 2024 | 2.3600 | 2.3900 | 2.3450 | 2.3550 | 2.3550 | 204,671 |
15 Apr 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 174,828 |
12 Apr 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
11 Apr 2024 | 2.4050 | 2.4050 | 2.3550 | 2.3650 | 2.3650 | 185,400 |
10 Apr 2024 | 2.4050 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 283,069 |
09 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
08 Apr 2024 | 2.4000 | 2.4300 | 2.3750 | 2.4300 | 2.4300 | 235,636 |
05 Apr 2024 | 2.4450 | 2.4450 | 2.4000 | 2.4200 | 2.4200 | 304,168 |
04 Apr 2024 | 2.4200 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 323,127 |
03 Apr 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4450 | 2.4450 | 381,435 |
02 Apr 2024 | 2.4600 | 2.4650 | 2.4250 | 2.4400 | 2.4400 | 340,719 |
28 Mar 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 778,421 |
27 Mar 2024 | 2.3950 | 2.4650 | 2.3900 | 2.4600 | 2.4600 | 442,836 |
26 Mar 2024 | 2.3900 | 2.4350 | 2.3850 | 2.4000 | 2.4000 | 328,279 |
25 Mar 2024 | 2.3850 | 2.3950 | 2.3500 | 2.3800 | 2.3800 | 356,108 |
22 Mar 2024 | 2.4300 | 2.4350 | 2.3900 | 2.3900 | 2.3900 | 199,864 |
21 Mar 2024 | 2.4450 | 2.4650 | 2.4000 | 2.4250 | 2.4250 | 234,736 |
20 Mar 2024 | 2.4600 | 2.4650 | 2.4300 | 2.4450 | 2.4450 | 163,809 |
20 Mar 2024 | 0.07 Dividend | |||||
19 Mar 2024 | 2.5100 | 2.5250 | 2.5000 | 2.5200 | 2.4500 | 325,974 |
18 Mar 2024 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.4306 | 356,622 |
15 Mar 2024 | 2.4650 | 2.4800 | 2.4600 | 2.4600 | 2.3917 | 668,320 |
14 Mar 2024 | 2.4900 | 2.4900 | 2.4650 | 2.4700 | 2.4014 | 318,066 |
13 Mar 2024 | 2.4850 | 2.5100 | 2.4700 | 2.4700 | 2.4014 | 241,903 |
12 Mar 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4800 | 2.4111 | 135,353 |
11 Mar 2024 | 2.4850 | 2.5250 | 2.4700 | 2.4800 | 2.4111 | 140,508 |
08 Mar 2024 | 2.5000 | 2.5200 | 2.4800 | 2.4900 | 2.4208 | 191,794 |
07 Mar 2024 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.4306 | 173,059 |
06 Mar 2024 | 2.4500 | 2.4950 | 2.4200 | 2.4800 | 2.4111 | 321,412 |
05 Mar 2024 | 2.4700 | 2.4700 | 2.4150 | 2.4500 | 2.3819 | 194,680 |
04 Mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4600 | 2.3917 | 241,973 |
01 Mar 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4650 | 2.3965 | 100,881 |
29 Feb 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4700 | 2.4014 | 357,781 |
28 Feb 2024 | 2.4900 | 2.4900 | 2.4400 | 2.4450 | 2.3771 | 346,433 |
27 Feb 2024 | 2.4800 | 2.5200 | 2.4500 | 2.5050 | 2.4354 | 493,423 |
26 Feb 2024 | 2.5300 | 2.5300 | 2.4500 | 2.4800 | 2.4111 | 419,265 |
23 Feb 2024 | 2.5250 | 2.5350 | 2.5200 | 2.5250 | 2.4549 | 282,423 |
22 Feb 2024 | 2.5300 | 2.5450 | 2.5250 | 2.5350 | 2.4646 | 218,770 |
21 Feb 2024 | 2.5700 | 2.5700 | 2.5250 | 2.5250 | 2.4549 | 246,204 |
20 Feb 2024 | 2.5400 | 2.5750 | 2.5400 | 2.5700 | 2.4986 | 571,330 |
19 Feb 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.4694 | 110,841 |
16 Feb 2024 | 2.5400 | 2.5700 | 2.5300 | 2.5700 | 2.4986 | 138,675 |
15 Feb 2024 | 2.5350 | 2.5750 | 2.5350 | 2.5400 | 2.4694 | 156,390 |
14 Feb 2024 | 2.5450 | 2.5500 | 2.5300 | 2.5300 | 2.4597 | 138,125 |
13 Feb 2024 | 2.5550 | 2.5650 | 2.5300 | 2.5450 | 2.4743 | 454,960 |
12 Feb 2024 | 2.5550 | 2.5700 | 2.5400 | 2.5500 | 2.4792 | 291,630 |
09 Feb 2024 | 2.5550 | 2.5700 | 2.5500 | 2.5650 | 2.4938 | 414,496 |
08 Feb 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.4889 | 206,305 |
07 Feb 2024 | 2.5750 | 2.5950 | 2.5500 | 2.5500 | 2.4792 | 407,759 |
05 Feb 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.4792 | 163,922 |
02 Feb 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | 2.4986 | 274,608 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |