Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.3700 | 2.3800 | 2.3450 | 2.3500 | 2.3500 | 35,326 |
17 Apr 2024 | 2.4300 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 20,700 |
16 Apr 2024 | 2.3600 | 2.4000 | 2.3440 | 2.4000 | 2.4000 | 77,100 |
15 Apr 2024 | 2.4500 | 2.5000 | 2.3700 | 2.3900 | 2.3900 | 179,500 |
12 Apr 2024 | 2.4900 | 2.5400 | 2.4400 | 2.4700 | 2.4700 | 218,600 |
11 Apr 2024 | 2.4400 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 45,100 |
10 Apr 2024 | 2.5500 | 2.5500 | 2.4610 | 2.4700 | 2.4700 | 55,100 |
09 Apr 2024 | 2.4600 | 2.5350 | 2.4300 | 2.5300 | 2.5300 | 103,500 |
08 Apr 2024 | 2.3600 | 2.4700 | 2.3600 | 2.4400 | 2.4400 | 46,200 |
05 Apr 2024 | 2.4000 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 64,300 |
04 Apr 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4250 | 2.4250 | 77,100 |
03 Apr 2024 | 2.3600 | 2.3670 | 2.3300 | 2.3400 | 2.3400 | 39,200 |
02 Apr 2024 | 2.3200 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 59,400 |
01 Apr 2024 | 2.2900 | 2.3200 | 2.2300 | 2.3000 | 2.3000 | 114,500 |
28 Mar 2024 | 2.2800 | 2.3100 | 2.2100 | 2.3100 | 2.3100 | 37,900 |
28 Mar 2024 | 0.01 Dividend | |||||
27 Mar 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2600 | 2.2500 | 71,300 |
26 Mar 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2300 | 2.2201 | 64,400 |
25 Mar 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2500 | 2.2400 | 57,600 |
22 Mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2500 | 2.2400 | 49,800 |
21 Mar 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2400 | 2.2301 | 123,800 |
20 Mar 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.2102 | 33,400 |
19 Mar 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2400 | 2.2301 | 76,000 |
18 Mar 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2100 | 2.2002 | 114,700 |
15 Mar 2024 | 2.3300 | 2.3300 | 2.1100 | 2.1500 | 2.1405 | 1,085,200 |
14 Mar 2024 | 2.2800 | 2.3100 | 2.2300 | 2.2900 | 2.2799 | 55,800 |
13 Mar 2024 | 2.4500 | 2.4500 | 2.2500 | 2.2800 | 2.2699 | 275,300 |
12 Mar 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4200 | 2.4093 | 121,400 |
11 Mar 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5000 | 2.4889 | 23,500 |
08 Mar 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5500 | 2.5387 | 50,600 |
07 Mar 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5250 | 2.5138 | 61,600 |
06 Mar 2024 | 2.5100 | 2.5600 | 2.4600 | 2.5400 | 2.5288 | 82,000 |
05 Mar 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5300 | 2.5188 | 35,700 |
04 Mar 2024 | 2.6000 | 2.6000 | 2.5250 | 2.5400 | 2.5288 | 38,500 |
01 Mar 2024 | 2.5300 | 2.5700 | 2.4700 | 2.5700 | 2.5586 | 40,200 |
29 Feb 2024 | 2.5100 | 2.5370 | 2.5000 | 2.5300 | 2.5188 | 110,000 |
28 Feb 2024 | 2.5400 | 2.5400 | 2.4750 | 2.5400 | 2.5288 | 18,300 |
28 Feb 2024 | 0.018 Dividend | |||||
27 Feb 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.5108 | 23,300 |
26 Feb 2024 | 2.5300 | 2.5600 | 2.4900 | 2.5000 | 2.4713 | 133,200 |
23 Feb 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.5207 | 42,600 |
22 Feb 2024 | 2.5700 | 2.5800 | 2.5450 | 2.5600 | 2.5306 | 91,900 |
21 Feb 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5700 | 2.5405 | 50,700 |
20 Feb 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5400 | 2.5108 | 113,700 |
16 Feb 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5800 | 2.5504 | 61,600 |
15 Feb 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5300 | 2.5010 | 25,500 |
14 Feb 2024 | 2.5300 | 2.5700 | 2.4900 | 2.5200 | 2.4911 | 42,100 |
13 Feb 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5500 | 2.5207 | 145,100 |
12 Feb 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5500 | 2.5207 | 24,100 |
09 Feb 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.5504 | 70,000 |
08 Feb 2024 | 2.5700 | 2.6100 | 2.5400 | 2.5800 | 2.5504 | 99,100 |
07 Feb 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5900 | 2.5603 | 118,600 |
06 Feb 2024 | 2.6500 | 2.6500 | 2.5650 | 2.5800 | 2.5504 | 49,900 |
05 Feb 2024 | 2.5900 | 2.6200 | 2.5330 | 2.6200 | 2.5899 | 26,200 |
02 Feb 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5700 | 2.5405 | 43,700 |
01 Feb 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6100 | 2.5800 | 19,100 |
31 Jan 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6200 | 2.5899 | 15,000 |
30 Jan 2024 | 2.6000 | 2.6300 | 2.5430 | 2.6300 | 2.5998 | 12,500 |
30 Jan 2024 | 0.018 Dividend | |||||
29 Jan 2024 | 2.5800 | 2.6000 | 2.5410 | 2.5900 | 2.5425 | 68,500 |
26 Jan 2024 | 2.5000 | 2.5610 | 2.5000 | 2.5600 | 2.5130 | 17,000 |
25 Jan 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5100 | 2.4639 | 15,600 |
24 Jan 2024 | 2.5300 | 2.5650 | 2.5100 | 2.5300 | 2.4836 | 17,500 |
23 Jan 2024 | 2.5800 | 2.5890 | 2.5100 | 2.5400 | 2.4934 | 24,600 |
22 Jan 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5425 | 32,500 |
19 Jan 2024 | 2.6000 | 2.7050 | 2.5700 | 2.6600 | 2.6112 | 67,800 |
18 Jan 2024 | 2.6200 | 2.6300 | 2.5520 | 2.6100 | 2.5621 | 23,400 |
17 Jan 2024 | 2.5900 | 2.6200 | 2.5400 | 2.6100 | 2.5621 | 68,700 |
16 Jan 2024 | 2.5500 | 2.6080 | 2.5250 | 2.5700 | 2.5228 | 82,100 |
12 Jan 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5400 | 2.4934 | 110,000 |
11 Jan 2024 | 2.5800 | 2.5900 | 2.4800 | 2.5100 | 2.4639 | 95,400 |
10 Jan 2024 | 2.5800 | 2.6240 | 2.4400 | 2.5600 | 2.5130 | 198,800 |
09 Jan 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5900 | 2.5425 | 79,700 |
08 Jan 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6100 | 2.5621 | 69,400 |
05 Jan 2024 | 2.4200 | 2.6500 | 2.4200 | 2.6000 | 2.5523 | 119,100 |
04 Jan 2024 | 2.5300 | 2.5400 | 2.4500 | 2.4500 | 2.4050 | 55,200 |
03 Jan 2024 | 2.5400 | 2.5400 | 2.4300 | 2.5300 | 2.4836 | 46,400 |
02 Jan 2024 | 2.4300 | 2.5500 | 2.4000 | 2.5200 | 2.4738 | 95,400 |
29 Dec 2023 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.3854 | 37,000 |
28 Dec 2023 | 2.3600 | 2.4800 | 2.3100 | 2.4300 | 2.3854 | 183,700 |
28 Dec 2023 | 0.018 Dividend | |||||
27 Dec 2023 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.2892 | 83,300 |
26 Dec 2023 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.2502 | 23,500 |
22 Dec 2023 | 2.2800 | 2.3250 | 2.2700 | 2.2700 | 2.2113 | 37,600 |
21 Dec 2023 | 2.2700 | 2.3500 | 2.2500 | 2.2500 | 2.1918 | 78,400 |
20 Dec 2023 | 2.2500 | 2.3300 | 2.1800 | 2.3100 | 2.2502 | 98,500 |
19 Dec 2023 | 2.2200 | 2.2600 | 2.1900 | 2.2200 | 2.1626 | 50,600 |
18 Dec 2023 | 2.2600 | 2.2600 | 2.2300 | 2.2500 | 2.1918 | 55,300 |
15 Dec 2023 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | 2.1723 | 29,900 |
14 Dec 2023 | 2.1900 | 2.2010 | 2.1400 | 2.2000 | 2.1431 | 54,100 |
13 Dec 2023 | 2.2100 | 2.2100 | 2.1020 | 2.2000 | 2.1431 | 69,800 |
12 Dec 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.0749 | 21,300 |
11 Dec 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1300 | 2.0749 | 30,400 |
08 Dec 2023 | 2.1700 | 2.2000 | 2.1200 | 2.1400 | 2.0846 | 101,300 |
07 Dec 2023 | 2.1700 | 2.2000 | 2.1000 | 2.2000 | 2.1431 | 49,400 |
06 Dec 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1400 | 2.0846 | 64,900 |
05 Dec 2023 | 2.1300 | 2.2040 | 2.1000 | 2.1400 | 2.0846 | 47,700 |
04 Dec 2023 | 2.1300 | 2.1800 | 2.1000 | 2.1300 | 2.0749 | 97,100 |
01 Dec 2023 | 2.2300 | 2.2300 | 2.1100 | 2.1500 | 2.0944 | 214,300 |
30 Nov 2023 | 2.1300 | 2.2300 | 2.1300 | 2.2300 | 2.1723 | 44,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |