Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 2.1000 | 2.1500 | 2.0950 | 2.1300 | 2.1300 | 1,274,128 |
28 Jun 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 2,425,790 |
27 Jun 2024 | 2.1100 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 3,265,944 |
27 Jun 2024 | 0.07 Dividend | |||||
26 Jun 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2000 | 2.1300 | 5,017,080 |
25 Jun 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2400 | 2.1687 | 2,137,920 |
24 Jun 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.1687 | 1,790,639 |
21 Jun 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | 2.1687 | 3,985,808 |
20 Jun 2024 | 2.2300 | 2.2600 | 2.2200 | 2.2600 | 2.1881 | 6,049,894 |
19 Jun 2024 | 2.2400 | 2.2700 | 2.2300 | 2.2300 | 2.1590 | 3,667,547 |
18 Jun 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.1590 | 2,613,327 |
17 Jun 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2200 | 2.1494 | 2,348,589 |
14 Jun 2024 | 2.2100 | 2.2100 | 2.1850 | 2.2000 | 2.1300 | 1,970,480 |
13 Jun 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.1397 | 2,911,033 |
12 Jun 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1600 | 2.0913 | 1,259,598 |
11 Jun 2024 | 2.1700 | 2.1950 | 2.1650 | 2.1700 | 2.1010 | 3,115,428 |
07 Jun 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.1300 | 2,482,143 |
06 Jun 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.0913 | 1,778,444 |
05 Jun 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.0913 | 2,531,649 |
04 Jun 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.0719 | 2,034,751 |
03 Jun 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1106 | 2,459,749 |
31 May 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1300 | 2.0622 | 5,909,082 |
30 May 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.0525 | 1,876,826 |
29 May 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1200 | 2.0525 | 2,701,950 |
28 May 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.0913 | 1,759,052 |
27 May 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | 2.0719 | 1,609,034 |
24 May 2024 | 2.1200 | 2.1350 | 2.1100 | 2.1200 | 2.0525 | 2,352,114 |
23 May 2024 | 2.1600 | 2.1600 | 2.1350 | 2.1400 | 2.0719 | 2,082,646 |
22 May 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1106 | 2,425,498 |
21 May 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | 2.1010 | 4,273,098 |
20 May 2024 | 2.1900 | 2.1900 | 2.1550 | 2.1700 | 2.1010 | 1,810,169 |
17 May 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | 2.1106 | 1,191,268 |
16 May 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2300 | 2.1590 | 1,912,496 |
15 May 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1700 | 2.1010 | 1,387,129 |
14 May 2024 | 2.1700 | 2.1750 | 2.1450 | 2.1600 | 2.0913 | 1,771,807 |
13 May 2024 | 2.1800 | 2.1950 | 2.1500 | 2.1700 | 2.1010 | 1,914,898 |
10 May 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1900 | 2.1203 | 1,129,450 |
09 May 2024 | 2.2200 | 2.2300 | 2.1600 | 2.1900 | 2.1203 | 2,214,967 |
08 May 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2200 | 2.1494 | 1,243,495 |
07 May 2024 | 2.2000 | 2.2100 | 2.1700 | 2.2100 | 2.1397 | 2,755,780 |
06 May 2024 | 2.2000 | 2.2200 | 2.1700 | 2.1800 | 2.1106 | 1,711,574 |
03 May 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1900 | 2.1203 | 2,102,624 |
02 May 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1010 | 2,161,808 |
01 May 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1600 | 2.0913 | 1,306,505 |
30 Apr 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.1300 | 1,330,301 |
29 Apr 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1203 | 1,773,296 |
26 Apr 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1600 | 2.0913 | 1,613,914 |
24 Apr 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1900 | 2.1203 | 1,700,283 |
23 Apr 2024 | 2.2300 | 2.2350 | 2.2000 | 2.2100 | 2.1397 | 1,281,752 |
22 Apr 2024 | 2.2100 | 2.2100 | 2.1900 | 2.2100 | 2.1397 | 1,206,433 |
19 Apr 2024 | 2.1800 | 2.1900 | 2.1300 | 2.1700 | 2.1010 | 1,495,429 |
18 Apr 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.1397 | 1,323,682 |
17 Apr 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1800 | 2.1106 | 3,339,301 |
16 Apr 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1800 | 2.1106 | 4,269,341 |
15 Apr 2024 | 2.2200 | 2.2500 | 2.1950 | 2.2000 | 2.1300 | 1,787,117 |
12 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.1687 | 1,351,545 |
11 Apr 2024 | 2.2500 | 2.2650 | 2.2200 | 2.2500 | 2.1784 | 1,635,913 |
10 Apr 2024 | 2.2900 | 2.3050 | 2.2850 | 2.3000 | 2.2268 | 2,694,789 |
09 Apr 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2800 | 2.2075 | 2,843,650 |
08 Apr 2024 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2171 | 1,129,057 |
05 Apr 2024 | 2.2500 | 2.3050 | 2.2500 | 2.2800 | 2.2075 | 1,703,210 |
04 Apr 2024 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2171 | 2,587,207 |
03 Apr 2024 | 2.3500 | 2.3500 | 2.2550 | 2.2700 | 2.1978 | 4,574,559 |
02 Apr 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3500 | 2.2752 | 2,243,859 |
28 Mar 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3140 | 9,191,730 |
27 Mar 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.2752 | 2,188,446 |
26 Mar 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.2655 | 2,409,681 |
25 Mar 2024 | 2.3100 | 2.3500 | 2.3050 | 2.3200 | 2.2462 | 3,265,285 |
22 Mar 2024 | 2.2900 | 2.3500 | 2.2800 | 2.3100 | 2.2365 | 3,107,190 |
21 Mar 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3300 | 2.2559 | 6,236,471 |
20 Mar 2024 | 2.3000 | 2.3100 | 2.2900 | 2.2900 | 2.2171 | 2,121,227 |
19 Mar 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2900 | 2.2171 | 3,627,479 |
18 Mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2500 | 2.1784 | 3,340,438 |
15 Mar 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2300 | 2.1590 | 23,221,108 |
14 Mar 2024 | 2.1800 | 2.2200 | 2.1700 | 2.2100 | 2.1397 | 2,969,634 |
13 Mar 2024 | 2.2000 | 2.2150 | 2.1850 | 2.1900 | 2.1203 | 3,129,872 |
12 Mar 2024 | 2.2000 | 2.2150 | 2.1850 | 2.1900 | 2.1203 | 5,323,584 |
11 Mar 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2000 | 2.1300 | 2,533,328 |
08 Mar 2024 | 2.2300 | 2.2700 | 2.2100 | 2.2500 | 2.1784 | 2,623,458 |
07 Mar 2024 | 2.2600 | 2.2600 | 2.1750 | 2.2100 | 2.1397 | 4,003,888 |
06 Mar 2024 | 2.2100 | 2.2450 | 2.2000 | 2.2300 | 2.1590 | 1,873,460 |
05 Mar 2024 | 2.2400 | 2.2400 | 2.2050 | 2.2100 | 2.1397 | 1,632,384 |
04 Mar 2024 | 2.2200 | 2.2650 | 2.2200 | 2.2400 | 2.1687 | 1,405,962 |
01 Mar 2024 | 2.2300 | 2.2300 | 2.1700 | 2.2100 | 2.1397 | 1,421,568 |
29 Feb 2024 | 2.2100 | 2.2250 | 2.1800 | 2.2100 | 2.1397 | 3,612,216 |
28 Feb 2024 | 2.2100 | 2.2200 | 2.1700 | 2.2100 | 2.1397 | 2,544,214 |
27 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.1397 | 2,269,370 |
26 Feb 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.1687 | 1,439,888 |
23 Feb 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2600 | 2.1881 | 1,546,293 |
22 Feb 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2400 | 2.1687 | 2,515,556 |
21 Feb 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2300 | 2.1590 | 1,861,173 |
20 Feb 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2400 | 2.1687 | 1,015,229 |
19 Feb 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2400 | 2.1687 | 2,311,115 |
16 Feb 2024 | 2.3300 | 2.3350 | 2.2800 | 2.2800 | 2.2075 | 1,768,435 |
15 Feb 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2171 | 1,925,436 |
14 Feb 2024 | 2.2500 | 2.2750 | 2.2400 | 2.2600 | 2.1881 | 2,997,599 |
13 Feb 2024 | 2.2900 | 2.3000 | 2.2750 | 2.3000 | 2.2268 | 1,400,732 |
12 Feb 2024 | 2.3300 | 2.3300 | 2.2700 | 2.2800 | 2.2075 | 1,832,313 |
09 Feb 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3100 | 2.2365 | 3,882,893 |
08 Feb 2024 | 2.2700 | 2.3100 | 2.2650 | 2.3000 | 2.2268 | 10,440,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |