Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.2000 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 1,711,574 |
03 May 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 2,102,624 |
02 May 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 2,161,808 |
01 May 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 1,306,505 |
30 Apr 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 1,330,301 |
29 Apr 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 1,773,296 |
26 Apr 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 1,613,914 |
24 Apr 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 1,700,283 |
23 Apr 2024 | 2.2300 | 2.2350 | 2.2000 | 2.2100 | 2.2100 | 1,281,752 |
22 Apr 2024 | 2.2100 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 1,206,433 |
19 Apr 2024 | 2.1800 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 1,495,429 |
18 Apr 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 1,323,682 |
17 Apr 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 3,339,301 |
16 Apr 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 4,269,341 |
15 Apr 2024 | 2.2200 | 2.2500 | 2.1950 | 2.2000 | 2.2000 | 1,787,117 |
12 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 1,351,545 |
11 Apr 2024 | 2.2500 | 2.2650 | 2.2200 | 2.2500 | 2.2500 | 1,635,913 |
10 Apr 2024 | 2.2900 | 2.3050 | 2.2850 | 2.3000 | 2.3000 | 2,694,789 |
09 Apr 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 2,843,650 |
08 Apr 2024 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 1,129,057 |
05 Apr 2024 | 2.2500 | 2.3050 | 2.2500 | 2.2800 | 2.2800 | 1,703,210 |
04 Apr 2024 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 2,587,207 |
03 Apr 2024 | 2.3500 | 2.3500 | 2.2550 | 2.2700 | 2.2700 | 4,574,559 |
02 Apr 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 2,243,859 |
28 Mar 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 9,191,730 |
27 Mar 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3500 | 2,188,446 |
26 Mar 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 2,409,681 |
25 Mar 2024 | 2.3100 | 2.3500 | 2.3050 | 2.3200 | 2.3200 | 3,265,285 |
22 Mar 2024 | 2.2900 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 3,107,190 |
21 Mar 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 6,236,471 |
20 Mar 2024 | 2.3000 | 2.3100 | 2.2900 | 2.2900 | 2.2900 | 2,121,227 |
19 Mar 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 3,627,479 |
18 Mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 3,340,438 |
15 Mar 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 23,221,108 |
14 Mar 2024 | 2.1800 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 2,969,634 |
13 Mar 2024 | 2.2000 | 2.2150 | 2.1850 | 2.1900 | 2.1900 | 3,129,872 |
12 Mar 2024 | 2.2000 | 2.2150 | 2.1850 | 2.1900 | 2.1900 | 5,323,584 |
11 Mar 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 2,533,328 |
08 Mar 2024 | 2.2300 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 2,623,458 |
07 Mar 2024 | 2.2600 | 2.2600 | 2.1750 | 2.2100 | 2.2100 | 4,003,888 |
06 Mar 2024 | 2.2100 | 2.2450 | 2.2000 | 2.2300 | 2.2300 | 1,873,460 |
05 Mar 2024 | 2.2400 | 2.2400 | 2.2050 | 2.2100 | 2.2100 | 1,632,384 |
04 Mar 2024 | 2.2200 | 2.2650 | 2.2200 | 2.2400 | 2.2400 | 1,405,962 |
01 Mar 2024 | 2.2300 | 2.2300 | 2.1700 | 2.2100 | 2.2100 | 1,421,568 |
29 Feb 2024 | 2.2100 | 2.2250 | 2.1800 | 2.2100 | 2.2100 | 3,612,216 |
28 Feb 2024 | 2.2100 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 2,544,214 |
27 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 2,269,370 |
26 Feb 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 1,439,888 |
23 Feb 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 1,546,293 |
22 Feb 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 2,515,556 |
21 Feb 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 1,861,173 |
20 Feb 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 1,015,229 |
19 Feb 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 2,311,115 |
16 Feb 2024 | 2.3300 | 2.3350 | 2.2800 | 2.2800 | 2.2800 | 1,768,435 |
15 Feb 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 1,925,436 |
14 Feb 2024 | 2.2500 | 2.2750 | 2.2400 | 2.2600 | 2.2600 | 2,997,599 |
13 Feb 2024 | 2.2900 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | 1,400,732 |
12 Feb 2024 | 2.3300 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 1,832,313 |
09 Feb 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 3,882,893 |
08 Feb 2024 | 2.2700 | 2.3100 | 2.2650 | 2.3000 | 2.3000 | 10,440,171 |
07 Feb 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 3,701,764 |
06 Feb 2024 | 2.2300 | 2.2600 | 2.1850 | 2.2400 | 2.2400 | 2,198,863 |
05 Feb 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 1,802,773 |
02 Feb 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 3,438,591 |
01 Feb 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 2,469,519 |
31 Jan 2024 | 2.2300 | 2.2750 | 2.2200 | 2.2700 | 2.2700 | 3,833,869 |
30 Jan 2024 | 2.2300 | 2.2400 | 2.2050 | 2.2300 | 2.2300 | 2,006,823 |
29 Jan 2024 | 2.2100 | 2.2350 | 2.2000 | 2.2200 | 2.2200 | 3,050,157 |
25 Jan 2024 | 2.2100 | 2.2100 | 2.1650 | 2.1900 | 2.1900 | 3,893,745 |
24 Jan 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 2,454,523 |
23 Jan 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 2,280,447 |
22 Jan 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 2,609,776 |
19 Jan 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 1,913,788 |
18 Jan 2024 | 2.1600 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 4,003,318 |
17 Jan 2024 | 2.1900 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 3,269,333 |
16 Jan 2024 | 2.2100 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 1,095,008 |
15 Jan 2024 | 2.2200 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 295,213 |
12 Jan 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 1,310,949 |
11 Jan 2024 | 2.2100 | 2.2250 | 2.1900 | 2.2200 | 2.2200 | 1,070,639 |
10 Jan 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 1,698,209 |
09 Jan 2024 | 2.2000 | 2.2100 | 2.1750 | 2.1800 | 2.1800 | 2,741,640 |
08 Jan 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 1,084,832 |
05 Jan 2024 | 2.2000 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 1,393,362 |
04 Jan 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 1,448,295 |
03 Jan 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 2,140,590 |
02 Jan 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 1,430,843 |
29 Dec 2023 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 3,357,114 |
28 Dec 2023 | 2.3300 | 2.3300 | 2.2200 | 2.2700 | 2.2700 | 3,175,129 |
28 Dec 2023 | 0.067 Dividend | |||||
27 Dec 2023 | 2.2800 | 2.3200 | 2.2700 | 2.3000 | 2.2330 | 2,375,176 |
22 Dec 2023 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.1942 | 1,805,316 |
21 Dec 2023 | 2.2700 | 2.3100 | 2.2600 | 2.2900 | 2.2233 | 4,494,613 |
20 Dec 2023 | 2.3300 | 2.3400 | 2.2500 | 2.3000 | 2.2330 | 3,110,502 |
19 Dec 2023 | 2.2800 | 2.3000 | 2.2400 | 2.2800 | 2.2136 | 4,575,882 |
18 Dec 2023 | 2.3200 | 2.3300 | 2.2800 | 2.2900 | 2.2233 | 3,164,725 |
15 Dec 2023 | 2.3600 | 2.3700 | 2.3150 | 2.3500 | 2.2815 | 12,649,729 |
14 Dec 2023 | 2.3300 | 2.3700 | 2.3150 | 2.3300 | 2.2621 | 4,203,699 |
13 Dec 2023 | 2.2500 | 2.2800 | 2.2200 | 2.2600 | 2.1942 | 2,886,350 |
12 Dec 2023 | 2.2200 | 2.2500 | 2.1900 | 2.2400 | 2.1747 | 3,455,642 |
11 Dec 2023 | 2.2200 | 2.2200 | 2.1700 | 2.2100 | 2.1456 | 2,074,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |