Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1.9100 | 1.9850 | 1.9050 | 1.9800 | 1.9800 | 10,009,301 |
26 Jun 2024 | 1.8950 | 1.9450 | 1.8900 | 1.9400 | 1.9400 | 15,087,118 |
25 Jun 2024 | 1.9350 | 1.9450 | 1.9100 | 1.9250 | 1.9250 | 12,389,927 |
24 Jun 2024 | 1.9850 | 2.0000 | 1.9650 | 1.9650 | 1.9650 | 4,183,611 |
21 Jun 2024 | 1.9550 | 1.9800 | 1.9375 | 1.9800 | 1.9800 | 9,748,069 |
20 Jun 2024 | 1.9500 | 1.9650 | 1.9400 | 1.9500 | 1.9500 | 6,914,776 |
19 Jun 2024 | 1.9500 | 1.9750 | 1.9450 | 1.9650 | 1.9650 | 4,312,250 |
18 Jun 2024 | 1.9600 | 2.0250 | 1.9550 | 1.9550 | 1.9550 | 7,511,230 |
17 Jun 2024 | 1.9550 | 1.9600 | 1.9150 | 1.9450 | 1.9450 | 7,245,531 |
14 Jun 2024 | 2.0500 | 2.0500 | 1.9225 | 1.9550 | 1.9550 | 20,567,007 |
13 Jun 2024 | 2.0500 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 8,286,549 |
12 Jun 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 6,086,064 |
11 Jun 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 5,302,515 |
07 Jun 2024 | 2.1800 | 2.1800 | 2.1150 | 2.1300 | 2.1300 | 4,144,140 |
06 Jun 2024 | 2.1300 | 2.1950 | 2.1100 | 2.1900 | 2.1900 | 5,610,874 |
05 Jun 2024 | 2.1100 | 2.1250 | 2.0900 | 2.1100 | 2.1100 | 3,239,595 |
04 Jun 2024 | 2.1000 | 2.1350 | 2.1000 | 2.1000 | 2.1000 | 2,436,960 |
03 Jun 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 3,100,809 |
31 May 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 10,009,599 |
30 May 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 3,984,624 |
29 May 2024 | 2.1000 | 2.1100 | 2.0750 | 2.0800 | 2.0800 | 5,373,215 |
28 May 2024 | 2.1500 | 2.1500 | 2.1050 | 2.1100 | 2.1100 | 4,648,762 |
27 May 2024 | 2.1400 | 2.1600 | 2.1250 | 2.1400 | 2.1400 | 5,672,319 |
24 May 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 2,835,945 |
23 May 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 3,251,606 |
22 May 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 2,758,938 |
21 May 2024 | 2.1500 | 2.1600 | 2.1250 | 2.1500 | 2.1500 | 2,613,432 |
20 May 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 6,794,738 |
17 May 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 4,194,084 |
16 May 2024 | 2.2100 | 2.2200 | 2.1950 | 2.2100 | 2.2100 | 3,708,526 |
15 May 2024 | 2.2100 | 2.2250 | 2.1800 | 2.2000 | 2.2000 | 4,868,017 |
14 May 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 9,959,959 |
13 May 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 4,240,357 |
10 May 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 4,807,142 |
09 May 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 8,966,802 |
08 May 2024 | 2.1900 | 2.2150 | 2.1750 | 2.2000 | 2.2000 | 6,034,840 |
07 May 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 5,104,621 |
06 May 2024 | 2.1700 | 2.1800 | 2.1650 | 2.1700 | 2.1700 | 3,446,198 |
03 May 2024 | 2.1500 | 2.1850 | 2.1500 | 2.1700 | 2.1700 | 3,988,993 |
02 May 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 3,394,156 |
01 May 2024 | 2.1600 | 2.1850 | 2.1400 | 2.1500 | 2.1500 | 4,184,924 |
30 Apr 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 5,144,809 |
29 Apr 2024 | 2.1400 | 2.2100 | 2.1000 | 2.2000 | 2.2000 | 6,893,204 |
26 Apr 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 6,287,822 |
24 Apr 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 5,346,115 |
23 Apr 2024 | 2.1700 | 2.1900 | 2.1550 | 2.1800 | 2.1800 | 4,791,744 |
22 Apr 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 8,195,394 |
19 Apr 2024 | 2.1300 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 7,789,986 |
18 Apr 2024 | 2.0700 | 2.1950 | 2.0700 | 2.1500 | 2.1500 | 13,522,094 |
17 Apr 2024 | 2.0600 | 2.1050 | 2.0550 | 2.0700 | 2.0700 | 7,974,194 |
16 Apr 2024 | 2.1100 | 2.1300 | 2.0600 | 2.0800 | 2.0800 | 11,443,646 |
15 Apr 2024 | 2.1600 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 7,044,665 |
12 Apr 2024 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 6,120,059 |
11 Apr 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 5,916,100 |
10 Apr 2024 | 2.2400 | 2.2500 | 2.2250 | 2.2300 | 2.2300 | 5,114,943 |
09 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 10,182,834 |
08 Apr 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 6,498,060 |
05 Apr 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2100 | 2.2100 | 10,620,008 |
04 Apr 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 16,374,103 |
03 Apr 2024 | 2.2500 | 2.2700 | 2.1850 | 2.2400 | 2.2400 | 20,879,915 |
02 Apr 2024 | 2.4000 | 2.4100 | 2.2800 | 2.3200 | 2.3200 | 22,480,575 |
28 Mar 2024 | 2.6900 | 2.7200 | 2.6850 | 2.7200 | 2.7200 | 4,470,483 |
27 Mar 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 2,198,231 |
26 Mar 2024 | 2.6300 | 2.6500 | 2.6250 | 2.6400 | 2.6400 | 2,889,614 |
25 Mar 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6400 | 2.6400 | 3,264,043 |
22 Mar 2024 | 2.6500 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 2,846,572 |
21 Mar 2024 | 2.6100 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 4,812,257 |
20 Mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 5,546,152 |
19 Mar 2024 | 2.6000 | 2.6700 | 2.5850 | 2.6500 | 2.6500 | 3,307,397 |
18 Mar 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 4,238,685 |
15 Mar 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 6,170,089 |
14 Mar 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 4,662,011 |
13 Mar 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 4,848,846 |
12 Mar 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 6,340,381 |
11 Mar 2024 | 2.6200 | 2.6350 | 2.6000 | 2.6000 | 2.6000 | 3,525,375 |
08 Mar 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 3,813,429 |
07 Mar 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 4,449,253 |
06 Mar 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6500 | 2.6500 | 3,841,153 |
05 Mar 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 4,031,720 |
05 Mar 2024 | 0.05 Dividend | |||||
04 Mar 2024 | 2.7000 | 2.7200 | 2.6850 | 2.7100 | 2.6600 | 2,768,226 |
01 Mar 2024 | 2.6900 | 2.7100 | 2.6750 | 2.7000 | 2.6502 | 2,647,525 |
29 Feb 2024 | 2.6500 | 2.7000 | 2.6400 | 2.6800 | 2.6306 | 3,921,126 |
28 Feb 2024 | 2.6600 | 2.6700 | 2.6350 | 2.6500 | 2.6011 | 15,741,977 |
27 Feb 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6011 | 7,344,619 |
26 Feb 2024 | 2.6700 | 2.6800 | 2.6250 | 2.6600 | 2.6109 | 11,829,719 |
23 Feb 2024 | 2.6100 | 2.6650 | 2.6100 | 2.6500 | 2.6011 | 16,660,667 |
22 Feb 2024 | 2.5900 | 2.6450 | 2.5800 | 2.6100 | 2.5618 | 7,252,882 |
21 Feb 2024 | 2.6500 | 2.6600 | 2.5700 | 2.6000 | 2.5520 | 7,946,233 |
20 Feb 2024 | 2.7100 | 2.7100 | 2.6450 | 2.6500 | 2.6011 | 5,524,137 |
19 Feb 2024 | 2.9200 | 2.9700 | 2.6600 | 2.7100 | 2.6600 | 9,862,588 |
16 Feb 2024 | 2.9100 | 2.9200 | 2.8300 | 2.9000 | 2.8465 | 4,073,115 |
15 Feb 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8072 | 2,453,914 |
14 Feb 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8300 | 2.7778 | 2,417,714 |
13 Feb 2024 | 2.8100 | 2.8400 | 2.8050 | 2.8300 | 2.7778 | 10,639,034 |
12 Feb 2024 | 2.8500 | 2.8550 | 2.8100 | 2.8200 | 2.7680 | 1,563,827 |
09 Feb 2024 | 2.8500 | 2.8600 | 2.8250 | 2.8400 | 2.7876 | 2,415,003 |
08 Feb 2024 | 2.8500 | 2.8750 | 2.8300 | 2.8500 | 2.7974 | 2,032,584 |
07 Feb 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8300 | 2.7778 | 3,607,833 |
06 Feb 2024 | 2.7800 | 2.8500 | 2.7800 | 2.8300 | 2.7778 | 2,652,814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |