Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6300 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 2,078,500 |
02 May 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 5,395,500 |
30 Apr 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 1,804,900 |
29 Apr 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 1,887,700 |
26 Apr 2024 | 2.7700 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 737,300 |
25 Apr 2024 | 2.8000 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 1,741,300 |
24 Apr 2024 | 2.7200 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 5,582,100 |
23 Apr 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 1,989,400 |
22 Apr 2024 | 2.7300 | 2.7700 | 2.6900 | 2.7200 | 2.7200 | 2,858,800 |
19 Apr 2024 | 2.6300 | 2.8800 | 2.6300 | 2.7600 | 2.7600 | 21,402,100 |
18 Apr 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 3,845,400 |
17 Apr 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 2,859,200 |
16 Apr 2024 | 2.7800 | 2.8200 | 2.6900 | 2.7200 | 2.7200 | 4,924,000 |
15 Apr 2024 | 2.8300 | 2.9200 | 2.7300 | 2.7600 | 2.7600 | 13,550,500 |
12 Apr 2024 | 2.7600 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 3,074,000 |
09 Apr 2024 | 2.7100 | 2.8000 | 2.6800 | 2.8000 | 2.8000 | 3,141,500 |
08 Apr 2024 | 2.7100 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 3,429,300 |
05 Apr 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 5,658,600 |
04 Apr 2024 | 2.6300 | 2.7200 | 2.6300 | 2.7000 | 2.7000 | 5,471,100 |
03 Apr 2024 | 2.6200 | 2.6400 | 2.5700 | 2.6300 | 2.6300 | 6,158,700 |
02 Apr 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 1,254,700 |
01 Apr 2024 | 2.5900 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 1,321,000 |
29 Mar 2024 | 2.5700 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 680,200 |
27 Mar 2024 | 2.5600 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 1,441,500 |
26 Mar 2024 | 2.5300 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 1,743,500 |
25 Mar 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 407,900 |
22 Mar 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 2,166,500 |
21 Mar 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 2,000,600 |
20 Mar 2024 | 2.5300 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 3,039,300 |
19 Mar 2024 | 2.5300 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 2,119,200 |
18 Mar 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 2,351,900 |
18 Mar 2024 | 0.02 Dividend | |||||
15 Mar 2024 | 2.5500 | 2.5600 | 2.5000 | 2.5000 | 2.4800 | 1,056,600 |
14 Mar 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5400 | 2.5197 | 1,588,200 |
13 Mar 2024 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4701 | 404,900 |
12 Mar 2024 | 2.5000 | 2.5100 | 2.4800 | 2.4800 | 2.4602 | 741,900 |
11 Mar 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5000 | 2.4800 | 634,800 |
08 Mar 2024 | 2.4900 | 2.5600 | 2.4600 | 2.5100 | 2.4899 | 1,712,000 |
07 Mar 2024 | 2.4900 | 2.5100 | 2.4600 | 2.4800 | 2.4602 | 2,859,600 |
06 Mar 2024 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | 2.4602 | 1,416,300 |
05 Mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5098 | 683,400 |
04 Mar 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5400 | 2.5197 | 1,705,400 |
01 Mar 2024 | 2.5500 | 2.5900 | 2.4900 | 2.5400 | 2.5197 | 4,548,200 |
29 Feb 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | 2.5098 | 2,058,200 |
28 Feb 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6200 | 2.5990 | 1,556,300 |
27 Feb 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5900 | 2.5693 | 2,002,900 |
26 Feb 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5600 | 2.5395 | 2,919,900 |
23 Feb 2024 | 2.6600 | 2.6700 | 2.5800 | 2.6100 | 2.5891 | 1,589,600 |
22 Feb 2024 | 2.6300 | 2.6700 | 2.6200 | 2.6300 | 2.6090 | 1,977,200 |
21 Feb 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6000 | 2.5792 | 4,390,300 |
20 Feb 2024 | 2.5800 | 2.6800 | 2.5600 | 2.6600 | 2.6387 | 3,840,100 |
19 Feb 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5700 | 2.5494 | 844,500 |
16 Feb 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.5395 | 375,900 |
15 Feb 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5500 | 2.5296 | 1,057,300 |
14 Feb 2024 | 2.5500 | 2.5800 | 2.5400 | 2.5800 | 2.5594 | 892,700 |
13 Feb 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5500 | 2.5296 | 252,500 |
09 Feb 2024 | 2.5800 | 2.5900 | 2.5200 | 2.5300 | 2.5098 | 1,027,600 |
08 Feb 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.5197 | 246,100 |
07 Feb 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.5197 | 697,300 |
06 Feb 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5197 | 958,000 |
05 Feb 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5800 | 2.5594 | 989,200 |
02 Feb 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6200 | 2.5990 | 1,367,800 |
31 Jan 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6500 | 2.6288 | 4,341,800 |
30 Jan 2024 | 2.6900 | 2.6900 | 2.5600 | 2.5800 | 2.5594 | 2,554,800 |
29 Jan 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7000 | 2.6784 | 6,454,400 |
26 Jan 2024 | 2.6200 | 2.6700 | 2.6000 | 2.6500 | 2.6288 | 2,270,000 |
24 Jan 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5800 | 2.5594 | 2,270,800 |
23 Jan 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5500 | 2.5296 | 1,294,300 |
22 Jan 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5395 | 1,265,600 |
19 Jan 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5400 | 2.5197 | 584,800 |
18 Jan 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5500 | 2.5296 | 1,354,000 |
17 Jan 2024 | 2.6200 | 2.6200 | 2.5400 | 2.5500 | 2.5296 | 938,900 |
16 Jan 2024 | 2.6700 | 2.6700 | 2.5600 | 2.6500 | 2.6288 | 1,137,500 |
15 Jan 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6700 | 2.6486 | 2,955,000 |
12 Jan 2024 | 2.6000 | 2.7200 | 2.5900 | 2.7100 | 2.6883 | 8,043,400 |
11 Jan 2024 | 2.5500 | 2.6000 | 2.5300 | 2.5800 | 2.5594 | 3,737,800 |
10 Jan 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5500 | 2.5296 | 2,067,300 |
09 Jan 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5500 | 2.5296 | 3,571,600 |
08 Jan 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5000 | 2.4800 | 927,600 |
05 Jan 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5300 | 2.5098 | 1,219,400 |
04 Jan 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5100 | 2.4899 | 2,198,400 |
03 Jan 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5400 | 2.5197 | 1,503,700 |
03 Jan 2024 | 0.0125 Dividend | |||||
02 Jan 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5271 | 678,400 |
29 Dec 2023 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | 2.5074 | 1,176,700 |
28 Dec 2023 | 2.5700 | 2.5700 | 2.5200 | 2.5300 | 2.4975 | 486,000 |
27 Dec 2023 | 2.5600 | 2.6000 | 2.5600 | 2.5800 | 2.5469 | 1,483,900 |
26 Dec 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5500 | 2.5172 | 903,100 |
22 Dec 2023 | 2.5300 | 2.5500 | 2.5100 | 2.5500 | 2.5172 | 601,400 |
21 Dec 2023 | 2.5300 | 2.5600 | 2.5100 | 2.5500 | 2.5172 | 823,300 |
20 Dec 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.4975 | 956,800 |
20 Dec 2023 | 0.02 Dividend | |||||
19 Dec 2023 | 2.5200 | 2.5400 | 2.5200 | 2.5300 | 2.4778 | 1,969,900 |
18 Dec 2023 | 2.4600 | 2.5200 | 2.4400 | 2.5200 | 2.4680 | 2,785,800 |
15 Dec 2023 | 2.4500 | 2.4900 | 2.4400 | 2.4500 | 2.3994 | 1,975,800 |
14 Dec 2023 | 2.3500 | 2.4600 | 2.3400 | 2.4400 | 2.3896 | 2,980,500 |
13 Dec 2023 | 2.4000 | 2.4000 | 2.3400 | 2.3500 | 2.3015 | 4,318,600 |
12 Dec 2023 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.3700 | 952,100 |
11 Dec 2023 | 2.4300 | 2.4500 | 2.4100 | 2.4200 | 2.3700 | 1,427,400 |
08 Dec 2023 | 2.4200 | 2.4400 | 2.4100 | 2.4300 | 2.3798 | 807,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |