Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 1,651,500 |
10 May 2024 | 0.0576 Dividend | |||||
09 May 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5500 | 2.4924 | 1,714,200 |
08 May 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5300 | 2.4729 | 722,400 |
07 May 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5400 | 2.4826 | 1,334,900 |
06 May 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.4729 | 1,152,400 |
03 May 2024 | 2.5300 | 2.5500 | 2.5000 | 2.5200 | 2.4631 | 1,630,300 |
02 May 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5200 | 2.4631 | 1,332,600 |
30 Apr 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5500 | 2.4924 | 1,054,500 |
29 Apr 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5400 | 2.4826 | 1,381,000 |
26 Apr 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5200 | 2.4631 | 1,006,000 |
25 Apr 2024 | 2.5000 | 2.5100 | 2.4800 | 2.5100 | 2.4533 | 1,086,900 |
24 Apr 2024 | 2.4900 | 2.5100 | 2.4700 | 2.5100 | 2.4533 | 820,300 |
23 Apr 2024 | 2.5000 | 2.5000 | 2.4600 | 2.5000 | 2.4435 | 1,199,400 |
22 Apr 2024 | 2.4400 | 2.5300 | 2.4400 | 2.5000 | 2.4435 | 2,593,600 |
19 Apr 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4300 | 2.3751 | 2,124,000 |
18 Apr 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4142 | 940,200 |
17 Apr 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4600 | 2.4044 | 1,552,900 |
16 Apr 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4600 | 2.4044 | 3,988,800 |
15 Apr 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5200 | 2.4631 | 1,172,900 |
12 Apr 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.4826 | 5,989,400 |
09 Apr 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.4631 | 785,300 |
08 Apr 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5300 | 2.4729 | 1,738,100 |
05 Apr 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4800 | 2.4240 | 2,219,300 |
04 Apr 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4900 | 2.4338 | 1,272,100 |
03 Apr 2024 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | 2.4240 | 2,989,700 |
02 Apr 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5400 | 2.4826 | 2,771,000 |
01 Apr 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5100 | 2.4533 | 1,835,900 |
29 Mar 2024 | 2.4900 | 2.5100 | 2.4600 | 2.5000 | 2.4435 | 932,800 |
27 Mar 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4600 | 2.4044 | 4,704,100 |
26 Mar 2024 | 2.5100 | 2.5100 | 2.4400 | 2.5000 | 2.4435 | 3,609,400 |
25 Mar 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5000 | 2.4435 | 2,120,900 |
22 Mar 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.4729 | 1,015,300 |
21 Mar 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5500 | 2.4924 | 992,600 |
20 Mar 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.4533 | 1,092,200 |
19 Mar 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5300 | 2.4729 | 1,249,500 |
18 Mar 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.4435 | 2,088,700 |
15 Mar 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5000 | 2.4435 | 8,193,000 |
14 Mar 2024 | 2.5000 | 2.5300 | 2.4900 | 2.4900 | 2.4338 | 1,542,200 |
13 Mar 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.4435 | 2,342,700 |
12 Mar 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5500 | 2.4924 | 713,600 |
11 Mar 2024 | 2.5400 | 2.5700 | 2.5300 | 2.5500 | 2.4924 | 1,067,100 |
08 Mar 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5400 | 2.4826 | 1,035,000 |
07 Mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5700 | 2.5119 | 1,649,500 |
06 Mar 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5022 | 1,897,600 |
05 Mar 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6300 | 2.5706 | 1,554,300 |
04 Mar 2024 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | 2.6097 | 3,877,100 |
01 Mar 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6000 | 2.5413 | 3,432,400 |
29 Feb 2024 | 2.5300 | 2.6000 | 2.5100 | 2.5800 | 2.5217 | 4,824,100 |
28 Feb 2024 | 2.6200 | 2.6200 | 2.5400 | 2.5500 | 2.4924 | 2,167,600 |
27 Feb 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6100 | 2.5510 | 1,797,700 |
26 Feb 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6300 | 2.5706 | 2,614,200 |
23 Feb 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6100 | 2.5510 | 3,038,500 |
22 Feb 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6500 | 2.5901 | 1,827,500 |
21 Feb 2024 | 2.6100 | 2.6900 | 2.5800 | 2.6500 | 2.5901 | 5,449,000 |
20 Feb 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6100 | 2.5510 | 1,669,300 |
19 Feb 2024 | 2.5300 | 2.6300 | 2.5300 | 2.6100 | 2.5510 | 3,888,000 |
16 Feb 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.4729 | 2,279,200 |
15 Feb 2024 | 2.5500 | 2.5600 | 2.5100 | 2.5300 | 2.4729 | 4,891,000 |
14 Feb 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5300 | 2.4729 | 1,711,400 |
13 Feb 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5400 | 2.4826 | 2,361,700 |
09 Feb 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5100 | 2.4533 | 921,700 |
08 Feb 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5100 | 2.4533 | 2,576,600 |
07 Feb 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5400 | 2.4826 | 2,385,900 |
06 Feb 2024 | 2.5400 | 2.5700 | 2.4800 | 2.5000 | 2.4435 | 3,137,900 |
05 Feb 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5200 | 2.4631 | 4,654,600 |
02 Feb 2024 | 2.6300 | 2.6400 | 2.4800 | 2.5000 | 2.4435 | 6,418,300 |
31 Jan 2024 | 2.6500 | 2.6900 | 2.6300 | 2.6300 | 2.5706 | 9,640,400 |
30 Jan 2024 | 2.5200 | 2.7000 | 2.5200 | 2.6200 | 2.5608 | 18,584,900 |
29 Jan 2024 | 2.4100 | 2.5700 | 2.4100 | 2.5000 | 2.4435 | 8,489,000 |
26 Jan 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.3556 | 1,591,900 |
24 Jan 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3800 | 2.3262 | 827,000 |
23 Jan 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3262 | 1,355,600 |
22 Jan 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4000 | 2.3458 | 2,600,900 |
19 Jan 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3800 | 2.3262 | 3,603,800 |
18 Jan 2024 | 2.4500 | 2.4600 | 2.3500 | 2.3900 | 2.3360 | 6,568,600 |
17 Jan 2024 | 2.3700 | 2.4600 | 2.3500 | 2.4500 | 2.3947 | 4,527,100 |
16 Jan 2024 | 2.3900 | 2.4000 | 2.3600 | 2.3800 | 2.3262 | 2,063,400 |
15 Jan 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3900 | 2.3360 | 3,390,700 |
12 Jan 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3300 | 2.2774 | 2,380,500 |
11 Jan 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3400 | 2.2871 | 2,092,500 |
10 Jan 2024 | 2.3800 | 2.4100 | 2.3500 | 2.3900 | 2.3360 | 2,686,100 |
09 Jan 2024 | 2.4000 | 2.4500 | 2.3800 | 2.3900 | 2.3360 | 8,802,500 |
08 Jan 2024 | 2.1800 | 2.4300 | 2.1800 | 2.3800 | 2.3262 | 14,373,300 |
05 Jan 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1308 | 1,683,800 |
04 Jan 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1400 | 2.0917 | 2,570,800 |
03 Jan 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | 2.1112 | 3,874,400 |
02 Jan 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0800 | 2.0330 | 603,200 |
29 Dec 2023 | 2.0800 | 2.1000 | 2.0800 | 2.0800 | 2.0330 | 819,000 |
28 Dec 2023 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0330 | 413,100 |
27 Dec 2023 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0330 | 957,700 |
26 Dec 2023 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0330 | 174,900 |
22 Dec 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0330 | 1,040,300 |
21 Dec 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0800 | 2.0330 | 3,656,200 |
20 Dec 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 1.9939 | 773,100 |
19 Dec 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 1.9744 | 436,500 |
18 Dec 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 1.9841 | 755,800 |
15 Dec 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 1.9939 | 585,100 |
14 Dec 2023 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 1.9841 | 256,600 |
13 Dec 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 1.9939 | 539,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |