Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6300 | 2.6300 | 8,983,000 |
22 Apr 2024 | 2.5900 | 2.6400 | 2.5900 | 2.6100 | 2.6100 | 7,718,700 |
19 Apr 2024 | 2.6200 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 9,979,200 |
18 Apr 2024 | 2.6100 | 2.6400 | 2.5900 | 2.6200 | 2.6200 | 7,821,300 |
17 Apr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 6,252,800 |
16 Apr 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 11,958,900 |
15 Apr 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 11,567,500 |
12 Apr 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 12,211,900 |
09 Apr 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 3,832,300 |
08 Apr 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 6,301,800 |
05 Apr 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 3,562,400 |
04 Apr 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 3,184,200 |
03 Apr 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 5,192,500 |
02 Apr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 3,338,200 |
01 Apr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 5,930,800 |
29 Mar 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 8,405,500 |
27 Mar 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.7300 | 6,091,000 |
26 Mar 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 3,563,400 |
25 Mar 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 5,293,000 |
22 Mar 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 4,615,900 |
21 Mar 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7800 | 2.7800 | 5,655,300 |
20 Mar 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 12,356,400 |
20 Mar 2024 | 0.09 Dividend | |||||
19 Mar 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.7800 | 10,147,000 |
18 Mar 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.8091 | 7,170,700 |
15 Mar 2024 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.8091 | 10,531,100 |
14 Mar 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.8187 | 6,863,000 |
13 Mar 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.8091 | 4,465,700 |
12 Mar 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9100 | 2.8187 | 6,547,600 |
11 Mar 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9000 | 2.8091 | 14,603,400 |
08 Mar 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8800 | 2.7897 | 8,352,800 |
07 Mar 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.7606 | 5,748,300 |
06 Mar 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8400 | 2.7509 | 8,700,400 |
05 Mar 2024 | 2.8500 | 2.8800 | 2.8100 | 2.8700 | 2.7800 | 9,561,600 |
04 Mar 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.7606 | 9,117,400 |
01 Mar 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8000 | 2.7122 | 30,991,800 |
29 Feb 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8700 | 2.7800 | 19,958,900 |
28 Feb 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8700 | 2.7800 | 15,504,800 |
27 Feb 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9200 | 2.8284 | 21,019,100 |
26 Feb 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8400 | 2.7509 | 15,679,700 |
23 Feb 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8900 | 2.7994 | 22,949,600 |
22 Feb 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8900 | 2.7994 | 4,870,700 |
21 Feb 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.7994 | 8,441,100 |
20 Feb 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9000 | 2.8091 | 16,952,200 |
19 Feb 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | 2.7800 | 4,836,100 |
16 Feb 2024 | 2.8500 | 2.8500 | 2.8400 | 2.8500 | 2.7606 | 2,853,100 |
15 Feb 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.7606 | 6,351,000 |
14 Feb 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.7606 | 5,486,300 |
13 Feb 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8600 | 2.7703 | 11,777,500 |
09 Feb 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.7509 | 6,757,800 |
08 Feb 2024 | 2.8300 | 2.8400 | 2.7800 | 2.8100 | 2.7219 | 5,980,000 |
07 Feb 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.7219 | 6,949,200 |
06 Feb 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.7025 | 4,972,200 |
05 Feb 2024 | 2.7700 | 2.8400 | 2.7600 | 2.7900 | 2.7025 | 16,301,800 |
02 Feb 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7700 | 2.6831 | 16,134,200 |
31 Jan 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.6153 | 7,708,900 |
30 Jan 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7200 | 2.6347 | 5,207,400 |
29 Jan 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7300 | 2.6444 | 7,277,000 |
26 Jan 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7100 | 2.6250 | 7,066,500 |
24 Jan 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6900 | 2.6056 | 4,802,900 |
23 Jan 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.5960 | 3,769,200 |
22 Jan 2024 | 2.6700 | 2.7000 | 2.6700 | 2.6900 | 2.6056 | 7,439,800 |
19 Jan 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.5669 | 11,205,600 |
18 Jan 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6500 | 2.5669 | 11,135,800 |
17 Jan 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.5766 | 8,049,800 |
16 Jan 2024 | 2.7200 | 2.7300 | 2.6700 | 2.7000 | 2.6153 | 10,625,000 |
15 Jan 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.6250 | 8,852,100 |
12 Jan 2024 | 2.6800 | 2.7100 | 2.6600 | 2.7000 | 2.6153 | 15,572,700 |
11 Jan 2024 | 2.8500 | 2.8500 | 2.6800 | 2.6800 | 2.5960 | 45,185,900 |
10 Jan 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8500 | 2.7606 | 7,419,800 |
09 Jan 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8800 | 2.7897 | 23,701,500 |
08 Jan 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8700 | 2.7800 | 23,528,700 |
05 Jan 2024 | 2.7400 | 2.8400 | 2.7200 | 2.8000 | 2.7122 | 28,769,400 |
04 Jan 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.6541 | 10,879,200 |
03 Jan 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6900 | 2.6056 | 10,423,700 |
02 Jan 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6800 | 2.5960 | 3,844,100 |
29 Dec 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6056 | 6,084,800 |
28 Dec 2023 | 2.6800 | 2.7000 | 2.6700 | 2.6900 | 2.6056 | 9,309,900 |
27 Dec 2023 | 2.6600 | 2.6900 | 2.6500 | 2.6800 | 2.5960 | 6,789,800 |
26 Dec 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6600 | 2.5766 | 6,594,000 |
22 Dec 2023 | 2.6900 | 2.7000 | 2.6500 | 2.6600 | 2.5766 | 4,965,300 |
21 Dec 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.5960 | 6,222,700 |
20 Dec 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7100 | 2.6250 | 6,678,800 |
19 Dec 2023 | 2.7100 | 2.7100 | 2.6900 | 2.7000 | 2.6153 | 5,053,200 |
18 Dec 2023 | 2.7300 | 2.7300 | 2.6800 | 2.7100 | 2.6250 | 15,958,600 |
15 Dec 2023 | 2.6900 | 2.7300 | 2.6800 | 2.7300 | 2.6444 | 17,992,400 |
14 Dec 2023 | 2.6900 | 2.7100 | 2.6800 | 2.6900 | 2.6056 | 17,435,200 |
13 Dec 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6800 | 2.5960 | 4,252,800 |
12 Dec 2023 | 2.6400 | 2.6700 | 2.6400 | 2.6600 | 2.5766 | 3,175,500 |
11 Dec 2023 | 2.6400 | 2.6500 | 2.6200 | 2.6400 | 2.5572 | 2,764,600 |
08 Dec 2023 | 2.6400 | 2.6500 | 2.6200 | 2.6400 | 2.5572 | 4,150,000 |
07 Dec 2023 | 2.6700 | 2.6800 | 2.6400 | 2.6400 | 2.5572 | 4,511,900 |
06 Dec 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6700 | 2.5863 | 4,580,700 |
05 Dec 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6800 | 2.5960 | 6,327,700 |
04 Dec 2023 | 2.7000 | 2.7000 | 2.6700 | 2.6900 | 2.6056 | 4,407,200 |
01 Dec 2023 | 2.6700 | 2.7000 | 2.6600 | 2.6900 | 2.6056 | 4,996,300 |
30 Nov 2023 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.5863 | 13,669,800 |
29 Nov 2023 | 2.7000 | 2.7000 | 2.6800 | 2.6900 | 2.6056 | 8,231,700 |
28 Nov 2023 | 2.7000 | 2.7000 | 2.6600 | 2.7000 | 2.6153 | 12,402,500 |
27 Nov 2023 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | 2.6153 | 21,906,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |