Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.2050 | 2.2050 | 2.1700 | 2.1700 | 2.1700 | 96,988 |
14 Jun 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
13 Jun 2024 | 2.1850 | 2.2150 | 2.1850 | 2.2100 | 2.2100 | 470,859 |
12 Jun 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1950 | 2.1950 | 349,063 |
11 Jun 2024 | 2.1800 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 294,165 |
10 Jun 2024 | 2.1850 | 2.1950 | 2.1700 | 2.1900 | 2.1900 | 170,716 |
07 Jun 2024 | 2.1850 | 2.1900 | 2.1750 | 2.1900 | 2.1900 | 144,350 |
06 Jun 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1850 | 2.1850 | 212,268 |
05 Jun 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 95,553 |
04 Jun 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 54,876 |
31 May 2024 | 2.0550 | 2.1000 | 2.0550 | 2.1000 | 2.1000 | 327,932 |
30 May 2024 | 2.1450 | 2.1450 | 2.0500 | 2.0500 | 2.0500 | 377,524 |
29 May 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 62,673 |
28 May 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 555,360 |
27 May 2024 | 2.1650 | 2.1950 | 2.1500 | 2.1500 | 2.1500 | 171,640 |
24 May 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 40,929 |
23 May 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 249,743 |
22 May 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 225,042 |
21 May 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 47,618 |
20 May 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 216,838 |
17 May 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | 184,123 |
16 May 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 207,178 |
16 May 2024 | 0.0195 Dividend | |||||
15 May 2024 | 2.1900 | 2.1900 | 2.1750 | 2.1800 | 2.1605 | 226,145 |
14 May 2024 | 2.2350 | 2.2350 | 2.1800 | 2.1900 | 2.1704 | 158,187 |
13 May 2024 | 2.1950 | 2.2350 | 2.1950 | 2.2350 | 2.2150 | 122,457 |
10 May 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.1803 | 100,950 |
09 May 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2400 | 2.2200 | 147,303 |
08 May 2024 | 2.2150 | 2.2300 | 2.2100 | 2.2100 | 2.1902 | 140,982 |
07 May 2024 | 2.2200 | 2.2300 | 2.1950 | 2.2150 | 2.1952 | 642,394 |
06 May 2024 | 2.2200 | 2.2300 | 2.1900 | 2.1950 | 2.1754 | 316,940 |
03 May 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.2001 | 331,646 |
02 May 2024 | 2.2150 | 2.2200 | 2.2000 | 2.2000 | 2.1803 | 70,899 |
01 May 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2001 | 404,326 |
30 Apr 2024 | 2.2300 | 2.2350 | 2.2150 | 2.2200 | 2.2001 | 238,834 |
29 Apr 2024 | 2.2150 | 2.2400 | 2.2050 | 2.2400 | 2.2200 | 126,595 |
26 Apr 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.1803 | 141,782 |
24 Apr 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2299 | 91,972 |
23 Apr 2024 | 2.2100 | 2.2450 | 2.2100 | 2.2200 | 2.2001 | 206,573 |
22 Apr 2024 | 2.2500 | 2.2500 | 2.2150 | 2.2300 | 2.2101 | 157,895 |
19 Apr 2024 | 2.2350 | 2.2400 | 2.2100 | 2.2300 | 2.2101 | 61,931 |
18 Apr 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2299 | 262,832 |
17 Apr 2024 | 2.2400 | 2.2450 | 2.2150 | 2.2150 | 2.1952 | 121,044 |
16 Apr 2024 | 2.2950 | 2.2950 | 2.2500 | 2.2500 | 2.2299 | 56,836 |
15 Apr 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2800 | 2.2596 | 156,942 |
12 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2695 | - |
11 Apr 2024 | 2.2750 | 2.3100 | 2.2650 | 2.2900 | 2.2695 | 457,640 |
10 Apr 2024 | 2.2600 | 2.2750 | 2.2600 | 2.2750 | 2.2547 | 176,702 |
09 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2893 | - |
08 Apr 2024 | 2.2950 | 2.3100 | 2.2900 | 2.3100 | 2.2893 | 294,912 |
05 Apr 2024 | 2.3150 | 2.3150 | 2.2900 | 2.3000 | 2.2794 | 238,010 |
04 Apr 2024 | 2.3150 | 2.3250 | 2.3000 | 2.3000 | 2.2794 | 132,264 |
03 Apr 2024 | 2.3250 | 2.3250 | 2.3100 | 2.3200 | 2.2992 | 91,843 |
02 Apr 2024 | 2.3450 | 2.3450 | 2.3150 | 2.3200 | 2.2992 | 108,915 |
28 Mar 2024 | 2.3000 | 2.3450 | 2.3000 | 2.3450 | 2.3240 | 199,212 |
27 Mar 2024 | 2.3100 | 2.3350 | 2.2800 | 2.3000 | 2.2794 | 216,577 |
26 Mar 2024 | 2.2900 | 2.3550 | 2.2900 | 2.3350 | 2.3141 | 347,980 |
25 Mar 2024 | 2.2550 | 2.3000 | 2.2450 | 2.2950 | 2.2745 | 111,038 |
22 Mar 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2550 | 2.2348 | 342,269 |
21 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2299 | 108,800 |
20 Mar 2024 | 2.2500 | 2.2850 | 2.2500 | 2.2700 | 2.2497 | 115,210 |
19 Mar 2024 | 2.2300 | 2.2600 | 2.2300 | 2.2500 | 2.2299 | 339,315 |
18 Mar 2024 | 2.2750 | 2.2750 | 2.2450 | 2.2650 | 2.2447 | 233,017 |
15 Mar 2024 | 2.2350 | 2.2900 | 2.2200 | 2.2900 | 2.2695 | 1,089,512 |
14 Mar 2024 | 2.2500 | 2.2550 | 2.2300 | 2.2500 | 2.2299 | 172,934 |
13 Mar 2024 | 2.2600 | 2.2600 | 2.2250 | 2.2550 | 2.2348 | 176,846 |
12 Mar 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2600 | 2.2398 | 184,339 |
11 Mar 2024 | 2.2300 | 2.2650 | 2.2050 | 2.2450 | 2.2249 | 215,274 |
08 Mar 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2450 | 2.2249 | 131,638 |
07 Mar 2024 | 2.2250 | 2.2450 | 2.2250 | 2.2450 | 2.2249 | 194,808 |
06 Mar 2024 | 2.1900 | 2.2250 | 2.1900 | 2.2250 | 2.2051 | 146,166 |
05 Mar 2024 | 2.1950 | 2.2100 | 2.1950 | 2.1950 | 2.1754 | 188,361 |
04 Mar 2024 | 2.2200 | 2.2400 | 2.1850 | 2.1850 | 2.1655 | 493,358 |
01 Mar 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2250 | 2.2051 | 152,954 |
01 Mar 2024 | 0.0245 Dividend | |||||
29 Feb 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2400 | 2.1957 | 203,691 |
28 Feb 2024 | 2.2450 | 2.2700 | 2.2450 | 2.2700 | 2.2251 | 57,008 |
27 Feb 2024 | 2.2250 | 2.2500 | 2.2100 | 2.2500 | 2.2055 | 201,308 |
26 Feb 2024 | 2.2200 | 2.2250 | 2.2100 | 2.2200 | 2.1761 | 394,305 |
23 Feb 2024 | 2.2250 | 2.2300 | 2.2200 | 2.2250 | 2.1810 | 89,995 |
22 Feb 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2250 | 2.1810 | 91,163 |
21 Feb 2024 | 2.2350 | 2.2500 | 2.2250 | 2.2500 | 2.2055 | 360,445 |
20 Feb 2024 | 2.2300 | 2.2350 | 2.2200 | 2.2350 | 2.1908 | 159,402 |
19 Feb 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.1761 | 182,527 |
16 Feb 2024 | 2.2650 | 2.2700 | 2.2500 | 2.2600 | 2.2153 | 68,455 |
15 Feb 2024 | 2.2500 | 2.2650 | 2.2450 | 2.2650 | 2.2202 | 103,114 |
14 Feb 2024 | 2.2400 | 2.2650 | 2.2400 | 2.2400 | 2.1957 | 79,964 |
13 Feb 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2600 | 2.2153 | 137,660 |
12 Feb 2024 | 2.2600 | 2.2600 | 2.2350 | 2.2400 | 2.1957 | 175,247 |
09 Feb 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2600 | 2.2153 | 525,180 |
08 Feb 2024 | 2.2700 | 2.2700 | 2.2350 | 2.2550 | 2.2104 | 150,318 |
07 Feb 2024 | 2.2700 | 2.2850 | 2.2650 | 2.2700 | 2.2251 | 81,126 |
05 Feb 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2251 | 78,806 |
02 Feb 2024 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.2545 | 160,055 |
01 Feb 2024 | 2.2850 | 2.2900 | 2.2800 | 2.2850 | 2.2398 | 297,954 |
31 Jan 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2800 | 2.2349 | 111,635 |
30 Jan 2024 | 2.2800 | 2.2850 | 2.2800 | 2.2800 | 2.2349 | 170,790 |
29 Jan 2024 | 2.2650 | 2.2850 | 2.2650 | 2.2750 | 2.2300 | 53,507 |
26 Jan 2024 | 2.2600 | 2.2950 | 2.2600 | 2.2650 | 2.2202 | 49,999 |
25 Jan 2024 | 2.2650 | 2.3000 | 2.2500 | 2.2500 | 2.2055 | 633,685 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |