Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 630,000 |
08 May 2024 | 2.5300 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 2,378,900 |
07 May 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 2,154,000 |
06 May 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 958,400 |
03 May 2024 | 2.5400 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 1,728,300 |
02 May 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 254,100 |
30 Apr 2024 | 2.5400 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 1,411,800 |
29 Apr 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 1,950,900 |
26 Apr 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 1,199,800 |
25 Apr 2024 | 2.5100 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 1,152,800 |
24 Apr 2024 | 2.5100 | 2.5200 | 2.5000 | 2.5100 | 2.5100 | 1,032,600 |
23 Apr 2024 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 640,600 |
22 Apr 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 1,155,800 |
19 Apr 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 1,880,500 |
18 Apr 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 1,347,400 |
17 Apr 2024 | 2.4300 | 2.5100 | 2.4300 | 2.4900 | 2.4900 | 2,811,200 |
16 Apr 2024 | 2.5000 | 2.5100 | 2.4300 | 2.4300 | 2.4300 | 1,768,000 |
15 Apr 2024 | 2.4900 | 2.5200 | 2.4900 | 2.5100 | 2.5100 | 2,298,900 |
12 Apr 2024 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 779,600 |
09 Apr 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 1,653,600 |
08 Apr 2024 | 2.5100 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 740,000 |
05 Apr 2024 | 2.5100 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 1,388,500 |
04 Apr 2024 | 2.5000 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 792,600 |
03 Apr 2024 | 2.5000 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 606,900 |
02 Apr 2024 | 2.4900 | 2.5600 | 2.4700 | 2.5000 | 2.5000 | 3,100,500 |
01 Apr 2024 | 2.5000 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 716,000 |
29 Mar 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5100 | 2.5100 | 1,514,600 |
27 Mar 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 1,920,500 |
26 Mar 2024 | 2.5400 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 1,552,500 |
25 Mar 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 1,508,600 |
22 Mar 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 1,041,100 |
21 Mar 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 3,529,200 |
20 Mar 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 1,755,300 |
19 Mar 2024 | 2.5500 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | 2,886,200 |
18 Mar 2024 | 2.5400 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 1,650,100 |
15 Mar 2024 | 2.5900 | 2.5900 | 2.4600 | 2.5500 | 2.5500 | 35,515,300 |
15 Mar 2024 | 0.0422 Dividend | |||||
14 Mar 2024 | 2.6000 | 2.6300 | 2.5800 | 2.6200 | 2.5778 | 2,912,100 |
13 Mar 2024 | 2.5500 | 2.6100 | 2.5500 | 2.6000 | 2.5581 | 2,130,500 |
12 Mar 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5600 | 2.5188 | 2,262,800 |
11 Mar 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5500 | 2.5089 | 4,526,500 |
08 Mar 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5700 | 2.5286 | 1,673,300 |
07 Mar 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5900 | 2.5483 | 2,670,600 |
06 Mar 2024 | 2.5700 | 2.6200 | 2.5700 | 2.5900 | 2.5483 | 3,051,400 |
05 Mar 2024 | 2.5600 | 2.5900 | 2.5400 | 2.5700 | 2.5286 | 2,457,000 |
04 Mar 2024 | 2.5300 | 2.5900 | 2.5300 | 2.5700 | 2.5286 | 2,331,500 |
01 Mar 2024 | 2.4600 | 2.5600 | 2.4600 | 2.5300 | 2.4892 | 3,946,000 |
29 Feb 2024 | 2.5100 | 2.5200 | 2.4600 | 2.4600 | 2.4204 | 3,636,100 |
28 Feb 2024 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.4597 | 5,389,200 |
27 Feb 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4900 | 2.4499 | 2,475,700 |
26 Feb 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4401 | 3,964,900 |
23 Feb 2024 | 2.3500 | 2.4500 | 2.3400 | 2.4000 | 2.3613 | 5,251,000 |
22 Feb 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3500 | 2.3121 | 675,800 |
21 Feb 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3500 | 2.3121 | 1,153,400 |
20 Feb 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3121 | 1,327,100 |
19 Feb 2024 | 2.4400 | 2.4400 | 2.3300 | 2.3400 | 2.3023 | 2,945,000 |
16 Feb 2024 | 2.3500 | 2.4400 | 2.3500 | 2.4400 | 2.4007 | 3,480,400 |
15 Feb 2024 | 2.2900 | 2.3500 | 2.2800 | 2.3500 | 2.3121 | 2,373,900 |
14 Feb 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2531 | 1,459,500 |
13 Feb 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2334 | 918,300 |
09 Feb 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2138 | 70,100 |
08 Feb 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2400 | 2.2039 | 332,400 |
07 Feb 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.2236 | 299,500 |
06 Feb 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2400 | 2.2039 | 437,800 |
05 Feb 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.1941 | 475,600 |
02 Feb 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2039 | 377,100 |
31 Jan 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2400 | 2.2039 | 637,800 |
30 Jan 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2400 | 2.2039 | 884,400 |
29 Jan 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2400 | 2.2039 | 1,732,000 |
26 Jan 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2039 | 992,600 |
24 Jan 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.1941 | 285,200 |
23 Jan 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.1941 | 268,600 |
22 Jan 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.2138 | 309,200 |
19 Jan 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2039 | 1,380,100 |
18 Jan 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2400 | 2.2039 | 835,600 |
17 Jan 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2300 | 2.1941 | 1,356,800 |
16 Jan 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2600 | 2.2236 | 635,100 |
15 Jan 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2138 | 1,089,400 |
12 Jan 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2600 | 2.2236 | 629,300 |
11 Jan 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2600 | 2.2236 | 370,500 |
10 Jan 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2600 | 2.2236 | 1,087,500 |
09 Jan 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2700 | 2.2334 | 1,637,200 |
08 Jan 2024 | 2.2600 | 2.2900 | 2.2600 | 2.2800 | 2.2433 | 1,191,800 |
05 Jan 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2600 | 2.2236 | 1,280,800 |
04 Jan 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.1941 | 537,700 |
03 Jan 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2039 | 402,500 |
02 Jan 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.1842 | 333,200 |
29 Dec 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.1744 | 670,900 |
28 Dec 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.1646 | 605,700 |
27 Dec 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.1646 | 673,000 |
26 Dec 2023 | 2.2100 | 2.2100 | 2.1900 | 2.2100 | 2.1744 | 983,000 |
22 Dec 2023 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.1646 | 1,890,200 |
21 Dec 2023 | 2.2200 | 2.2300 | 2.1800 | 2.2000 | 2.1646 | 1,368,500 |
20 Dec 2023 | 2.2400 | 2.2400 | 2.2200 | 2.2300 | 2.1941 | 976,500 |
19 Dec 2023 | 2.2500 | 2.2600 | 2.2200 | 2.2400 | 2.2039 | 1,716,800 |
18 Dec 2023 | 2.2600 | 2.2600 | 2.2100 | 2.2500 | 2.2138 | 2,214,200 |
18 Dec 2023 | 0.1259 Dividend | |||||
15 Dec 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.1981 | 4,939,400 |
14 Dec 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.1888 | 3,939,300 |
13 Dec 2023 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.1609 | 1,756,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |