Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.6200 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 5,182,200 |
22 Apr 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 3,177,000 |
19 Apr 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 2,877,900 |
18 Apr 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 5,601,800 |
17 Apr 2024 | 2.5100 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 11,715,400 |
16 Apr 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 9,146,400 |
15 Apr 2024 | 2.5600 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 11,085,400 |
12 Apr 2024 | 2.6200 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 9,850,000 |
09 Apr 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 4,535,500 |
08 Apr 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 3,102,700 |
05 Apr 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 7,784,400 |
04 Apr 2024 | 2.6300 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 10,438,900 |
03 Apr 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 6,059,200 |
02 Apr 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 2,026,300 |
01 Apr 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 3,814,200 |
29 Mar 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 5,720,000 |
27 Mar 2024 | 2.7800 | 2.7800 | 2.6800 | 2.6900 | 2.6900 | 10,784,000 |
26 Mar 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 4,795,300 |
25 Mar 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 4,544,400 |
22 Mar 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 4,270,900 |
21 Mar 2024 | 2.8000 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 4,191,100 |
21 Mar 2024 | 0.05 Dividend | |||||
20 Mar 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8200 | 2.7700 | 3,637,000 |
19 Mar 2024 | 2.7700 | 2.8100 | 2.7600 | 2.8100 | 2.7602 | 4,666,600 |
18 Mar 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7800 | 2.7307 | 3,641,000 |
15 Mar 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8200 | 2.7700 | 8,937,500 |
14 Mar 2024 | 2.7900 | 2.8300 | 2.7600 | 2.8300 | 2.7798 | 3,813,200 |
13 Mar 2024 | 2.8500 | 2.8500 | 2.7800 | 2.8000 | 2.7504 | 5,312,200 |
12 Mar 2024 | 2.7700 | 2.8500 | 2.7300 | 2.8500 | 2.7995 | 5,758,500 |
11 Mar 2024 | 2.7400 | 2.7800 | 2.7000 | 2.7500 | 2.7012 | 5,410,000 |
08 Mar 2024 | 2.6900 | 2.7400 | 2.6700 | 2.7300 | 2.6816 | 5,570,400 |
07 Mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.6900 | 2.6423 | 3,224,000 |
06 Mar 2024 | 2.7000 | 2.7100 | 2.6600 | 2.6800 | 2.6325 | 3,424,600 |
05 Mar 2024 | 2.7200 | 2.7200 | 2.6300 | 2.7000 | 2.6521 | 5,918,400 |
04 Mar 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 2.6521 | 2,152,800 |
01 Mar 2024 | 2.7900 | 2.8300 | 2.7400 | 2.7500 | 2.7012 | 2,904,200 |
29 Feb 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7800 | 2.7307 | 12,547,200 |
28 Feb 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8100 | 2.7602 | 6,614,300 |
27 Feb 2024 | 2.7200 | 2.8500 | 2.7200 | 2.8500 | 2.7995 | 7,958,900 |
26 Feb 2024 | 2.7600 | 2.7900 | 2.6700 | 2.7400 | 2.6914 | 5,095,000 |
23 Feb 2024 | 2.7300 | 2.7900 | 2.6700 | 2.7700 | 2.7209 | 8,241,700 |
22 Feb 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7600 | 2.7111 | 6,490,400 |
21 Feb 2024 | 2.8800 | 2.8800 | 2.7600 | 2.7900 | 2.7405 | 13,084,100 |
20 Feb 2024 | 2.7900 | 2.9000 | 2.7600 | 2.8900 | 2.8388 | 10,678,900 |
19 Feb 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7900 | 2.7405 | 4,332,400 |
16 Feb 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7800 | 2.7307 | 3,930,200 |
15 Feb 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7600 | 2.7111 | 4,288,600 |
14 Feb 2024 | 2.7600 | 2.7900 | 2.7300 | 2.7700 | 2.7209 | 2,871,900 |
13 Feb 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7700 | 2.7209 | 3,929,400 |
09 Feb 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7600 | 2.7111 | 5,171,600 |
08 Feb 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7500 | 2.7012 | 6,809,200 |
07 Feb 2024 | 2.7200 | 2.7300 | 2.6800 | 2.7100 | 2.6620 | 5,316,000 |
06 Feb 2024 | 2.6900 | 2.7300 | 2.6700 | 2.7100 | 2.6620 | 5,726,100 |
05 Feb 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6423 | 8,275,700 |
02 Feb 2024 | 2.7300 | 2.7600 | 2.6900 | 2.7200 | 2.6718 | 6,665,000 |
31 Jan 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7300 | 2.6816 | 12,470,200 |
30 Jan 2024 | 2.7200 | 2.7700 | 2.7000 | 2.7100 | 2.6620 | 11,263,200 |
29 Jan 2024 | 2.6200 | 2.7900 | 2.6200 | 2.7200 | 2.6718 | 22,170,100 |
26 Jan 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6100 | 2.5637 | 12,790,900 |
24 Jan 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6300 | 2.5834 | 5,851,200 |
23 Jan 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6400 | 2.5932 | 8,169,600 |
22 Jan 2024 | 2.5400 | 2.7000 | 2.5400 | 2.6800 | 2.6325 | 14,975,200 |
19 Jan 2024 | 2.5000 | 2.5800 | 2.4700 | 2.5400 | 2.4950 | 11,799,300 |
18 Jan 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.4753 | 8,350,600 |
17 Jan 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5500 | 2.5048 | 6,533,900 |
16 Jan 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5200 | 2.4753 | 4,845,800 |
15 Jan 2024 | 2.5300 | 2.5800 | 2.5100 | 2.5600 | 2.5146 | 2,381,100 |
12 Jan 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5300 | 2.4851 | 4,429,600 |
11 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5300 | 2.4851 | 4,129,200 |
10 Jan 2024 | 2.5100 | 2.5400 | 2.4900 | 2.5200 | 2.4753 | 3,806,000 |
09 Jan 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5200 | 2.4753 | 8,439,600 |
08 Jan 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5400 | 2.4950 | 5,920,900 |
05 Jan 2024 | 2.4900 | 2.5900 | 2.4900 | 2.5600 | 2.5146 | 9,060,100 |
04 Jan 2024 | 2.3700 | 2.5000 | 2.3700 | 2.4900 | 2.4459 | 5,702,700 |
03 Jan 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3800 | 2.3378 | 4,030,400 |
02 Jan 2024 | 2.3800 | 2.4100 | 2.3700 | 2.4000 | 2.3574 | 3,952,900 |
29 Dec 2023 | 2.4300 | 2.4500 | 2.3800 | 2.3800 | 2.3378 | 3,653,900 |
28 Dec 2023 | 2.4100 | 2.4400 | 2.4000 | 2.4200 | 2.3771 | 1,487,000 |
27 Dec 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4200 | 2.3771 | 4,011,200 |
26 Dec 2023 | 2.4100 | 2.4500 | 2.4000 | 2.4400 | 2.3967 | 2,149,200 |
22 Dec 2023 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | 2.3673 | 3,389,800 |
21 Dec 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4400 | 2.3967 | 3,958,100 |
20 Dec 2023 | 2.4200 | 2.4600 | 2.4000 | 2.4400 | 2.3967 | 6,017,500 |
19 Dec 2023 | 2.4100 | 2.4300 | 2.3800 | 2.4100 | 2.3673 | 3,003,300 |
18 Dec 2023 | 2.3600 | 2.4300 | 2.3300 | 2.4000 | 2.3574 | 5,184,400 |
15 Dec 2023 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3182 | 6,506,700 |
14 Dec 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.2985 | 2,280,300 |
13 Dec 2023 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.2592 | 2,327,800 |
12 Dec 2023 | 2.3200 | 2.3400 | 2.2700 | 2.3100 | 2.2690 | 3,855,300 |
11 Dec 2023 | 2.3300 | 2.3400 | 2.3000 | 2.3100 | 2.2690 | 1,105,300 |
08 Dec 2023 | 2.3600 | 2.3900 | 2.3200 | 2.3300 | 2.2887 | 2,884,500 |
07 Dec 2023 | 2.3500 | 2.3900 | 2.3500 | 2.3600 | 2.3182 | 2,936,600 |
06 Dec 2023 | 2.4200 | 2.4200 | 2.3500 | 2.3700 | 2.3280 | 3,362,000 |
05 Dec 2023 | 2.4000 | 2.4200 | 2.3900 | 2.4200 | 2.3771 | 4,526,600 |
04 Dec 2023 | 2.3400 | 2.4100 | 2.3200 | 2.4000 | 2.3574 | 5,424,100 |
01 Dec 2023 | 2.2700 | 2.3600 | 2.2700 | 2.3300 | 2.2887 | 9,346,100 |
30 Nov 2023 | 2.2900 | 2.3100 | 2.2200 | 2.2600 | 2.2199 | 22,127,200 |
29 Nov 2023 | 2.3400 | 2.3700 | 2.2800 | 2.3000 | 2.2592 | 8,701,500 |
28 Nov 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3500 | 2.3083 | 3,442,800 |
27 Nov 2023 | 2.3800 | 2.3900 | 2.3300 | 2.3600 | 2.3182 | 3,263,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |