Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2.7600 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | 217,890 |
20 June 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | 161,598 |
19 June 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 77,438 |
18 June 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 222,711 |
17 June 2024 | 2.7100 | 2.7100 | 2.6700 | 2.6700 | 2.6700 | 75,566 |
14 June 2024 | 2.7200 | 2.7200 | 2.6750 | 2.7200 | 2.7200 | 61,225 |
13 June 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 84,920 |
12 June 2024 | 2.6900 | 2.7100 | 2.6800 | 2.7100 | 2.7100 | 53,431 |
11 June 2024 | 2.7000 | 2.7200 | 2.6700 | 2.7200 | 2.7200 | 151,119 |
07 June 2024 | 2.6900 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 62,313 |
06 June 2024 | 2.6900 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 99,852 |
05 June 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 95,166 |
04 June 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 40,318 |
03 June 2024 | 2.6900 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 32,272 |
31 May 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 102,529 |
30 May 2024 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 80,121 |
29 May 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 106,510 |
28 May 2024 | 2.7000 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 573,755 |
27 May 2024 | 2.6700 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 104,919 |
24 May 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 28,897 |
23 May 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 63,242 |
22 May 2024 | 2.6800 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 94,888 |
21 May 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 104,244 |
20 May 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 99,533 |
17 May 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 99,507 |
16 May 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 165,477 |
15 May 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 93,752 |
14 May 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 88,537 |
13 May 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 37,932 |
10 May 2024 | 2.6400 | 2.6400 | 2.6050 | 2.6100 | 2.6100 | 339,742 |
09 May 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 213,362 |
08 May 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 78,807 |
07 May 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 132,397 |
06 May 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 110,428 |
03 May 2024 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 223,129 |
02 May 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 174,841 |
01 May 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 69,566 |
30 Apr 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7300 | 2.7300 | 90,325 |
29 Apr 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 68,839 |
26 Apr 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 127,985 |
24 Apr 2024 | 2.6400 | 2.6650 | 2.6200 | 2.6300 | 2.6300 | 233,440 |
23 Apr 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 145,770 |
22 Apr 2024 | 2.6100 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 65,787 |
19 Apr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 82,921 |
18 Apr 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 119,322 |
17 Apr 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 155,660 |
16 Apr 2024 | 2.6800 | 2.6800 | 2.5950 | 2.6300 | 2.6300 | 209,920 |
15 Apr 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 60,137 |
12 Apr 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 90,787 |
11 Apr 2024 | 2.7200 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 247,820 |
10 Apr 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7400 | 2.7400 | 201,080 |
09 Apr 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 173,104 |
08 Apr 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 69,519 |
05 Apr 2024 | 2.6900 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 59,362 |
04 Apr 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6900 | 2.6900 | 113,581 |
03 Apr 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 274,494 |
02 Apr 2024 | 2.7700 | 2.7800 | 2.7550 | 2.7800 | 2.7800 | 126,167 |
28 Mar 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 69,303 |
27 Mar 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 383,458 |
27 Mar 2024 | 0.05275 Dividend | |||||
26 Mar 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7700 | 2.7172 | 173,140 |
25 Mar 2024 | 2.7600 | 2.7950 | 2.7600 | 2.7800 | 2.7271 | 217,562 |
22 Mar 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7600 | 2.7074 | 54,700 |
21 Mar 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7900 | 2.7369 | 234,340 |
20 Mar 2024 | 2.7600 | 2.7700 | 2.7100 | 2.7300 | 2.6780 | 157,230 |
19 Mar 2024 | 2.7100 | 2.7500 | 2.6900 | 2.7500 | 2.6976 | 368,795 |
18 Mar 2024 | 2.6800 | 2.7100 | 2.6800 | 2.6900 | 2.6388 | 102,176 |
15 Mar 2024 | 2.6900 | 2.7200 | 2.6700 | 2.6800 | 2.6290 | 446,533 |
14 Mar 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6290 | 93,188 |
13 Mar 2024 | 2.7100 | 2.7100 | 2.6700 | 2.6800 | 2.6290 | 150,600 |
12 Mar 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6900 | 2.6388 | 136,344 |
11 Mar 2024 | 2.6900 | 2.7400 | 2.6800 | 2.7200 | 2.6682 | 71,407 |
08 Mar 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7000 | 2.6486 | 298,498 |
07 Mar 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.6486 | 196,779 |
06 Mar 2024 | 2.7200 | 2.7300 | 2.6800 | 2.7000 | 2.6486 | 147,058 |
05 Mar 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7300 | 2.6780 | 172,139 |
04 Mar 2024 | 2.7600 | 2.8000 | 2.7300 | 2.7300 | 2.6780 | 191,643 |
01 Mar 2024 | 2.7400 | 2.7600 | 2.7200 | 2.7400 | 2.6878 | 152,409 |
29 Feb 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7700 | 2.7172 | 72,497 |
28 Feb 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7800 | 2.7271 | 256,626 |
27 Feb 2024 | 2.8300 | 2.8500 | 2.7800 | 2.7900 | 2.7369 | 167,024 |
26 Feb 2024 | 2.8000 | 2.8600 | 2.7800 | 2.8200 | 2.7663 | 364,370 |
23 Feb 2024 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | 2.7271 | 36,914 |
22 Feb 2024 | 2.7600 | 2.8100 | 2.7450 | 2.7800 | 2.7271 | 107,389 |
21 Feb 2024 | 2.7800 | 2.8000 | 2.7400 | 2.8000 | 2.7467 | 271,801 |
20 Feb 2024 | 2.8000 | 2.8000 | 2.7450 | 2.7600 | 2.7074 | 165,220 |
19 Feb 2024 | 2.8100 | 2.8200 | 2.7400 | 2.7800 | 2.7271 | 152,784 |
16 Feb 2024 | 2.8400 | 2.8450 | 2.7900 | 2.8000 | 2.7467 | 407,910 |
15 Feb 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7900 | 2.7369 | 1,035,378 |
14 Feb 2024 | 2.8000 | 2.8200 | 2.7700 | 2.8100 | 2.7565 | 95,358 |
13 Feb 2024 | 2.8200 | 2.8400 | 2.8100 | 2.8400 | 2.7859 | 86,014 |
12 Feb 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8100 | 2.7565 | 165,145 |
09 Feb 2024 | 2.8100 | 2.8200 | 2.7900 | 2.8200 | 2.7663 | 121,790 |
08 Feb 2024 | 2.8300 | 2.8700 | 2.8000 | 2.8300 | 2.7761 | 325,149 |
07 Feb 2024 | 2.6900 | 2.8300 | 2.6900 | 2.8300 | 2.7761 | 523,783 |
06 Feb 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6800 | 2.6290 | 267,276 |
05 Feb 2024 | 2.6700 | 2.6700 | 2.6200 | 2.6400 | 2.5897 | 396,144 |
02 Feb 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6600 | 2.6093 | 96,354 |
01 Feb 2024 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | 2.5897 | 44,478 |
31 Jan 2024 | 2.6300 | 2.7500 | 2.6100 | 2.7100 | 2.6584 | 485,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |