Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6150 | 2.6150 | 10,594,639 |
08 May 2024 | 2.6900 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 12,670,600 |
07 May 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 15,135,800 |
06 May 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 12,623,400 |
03 May 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7200 | 2.7200 | 23,989,800 |
03 May 2024 | 0.004 Dividend | |||||
02 May 2024 | 2.7100 | 2.7500 | 2.6800 | 2.7200 | 2.7160 | 28,305,400 |
01 May 2024 | 2.7000 | 2.7600 | 2.6900 | 2.7200 | 2.7160 | 16,162,400 |
30 Apr 2024 | 2.7300 | 2.7800 | 2.6800 | 2.7000 | 2.6960 | 31,070,700 |
29 Apr 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7500 | 2.7460 | 12,648,000 |
26 Apr 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7200 | 2.7160 | 13,985,200 |
25 Apr 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6500 | 2.6461 | 10,329,300 |
24 Apr 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.6561 | 10,141,800 |
23 Apr 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6600 | 2.6561 | 14,971,300 |
22 Apr 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6400 | 2.6361 | 15,635,200 |
19 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6400 | 2.6361 | 13,464,300 |
18 Apr 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6300 | 2.6261 | 16,564,700 |
17 Apr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6500 | 2.6461 | 20,035,400 |
16 Apr 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.6561 | 30,380,300 |
15 Apr 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7000 | 2.6960 | 15,716,000 |
12 Apr 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7700 | 2.7659 | 15,840,100 |
11 Apr 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8400 | 2.8358 | 14,487,500 |
10 Apr 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8400 | 2.8358 | 13,898,400 |
09 Apr 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9300 | 2.9257 | 14,385,600 |
08 Apr 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9200 | 2.9157 | 12,084,500 |
05 Apr 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.8558 | 9,668,600 |
04 Apr 2024 | 2.9300 | 2.9800 | 2.8800 | 2.9000 | 2.8957 | 33,819,200 |
03 Apr 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8900 | 2.8858 | 18,778,500 |
02 Apr 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8200 | 2.8159 | 11,131,800 |
02 Apr 2024 | 0.004 Dividend | |||||
01 Apr 2024 | 2.8700 | 2.8800 | 2.7800 | 2.8100 | 2.8019 | 8,683,000 |
28 Mar 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.8517 | 8,181,700 |
27 Mar 2024 | 2.8400 | 2.9200 | 2.8200 | 2.9100 | 2.9016 | 21,241,300 |
26 Mar 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8600 | 2.8517 | 7,882,800 |
25 Mar 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8000 | 2.7919 | 11,743,000 |
22 Mar 2024 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.7819 | 7,851,300 |
21 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8218 | 5,425,000 |
20 Mar 2024 | 2.8300 | 2.8900 | 2.8200 | 2.8700 | 2.8617 | 26,792,900 |
19 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8118 | 10,737,400 |
18 Mar 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.8218 | 6,701,900 |
15 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8218 | 8,706,000 |
14 Mar 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.8717 | 20,867,500 |
13 Mar 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.8717 | 11,017,000 |
12 Mar 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8418 | 20,727,900 |
11 Mar 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8019 | 16,139,000 |
08 Mar 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7819 | 16,946,200 |
07 Mar 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.8019 | 10,139,000 |
06 Mar 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8200 | 2.8118 | 11,651,600 |
05 Mar 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7819 | 14,463,100 |
04 Mar 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7600 | 2.7520 | 14,388,200 |
04 Mar 2024 | 0.004 Dividend | |||||
01 Mar 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7900 | 2.7779 | 13,007,200 |
29 Feb 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7680 | 17,258,400 |
28 Feb 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.8078 | 10,454,700 |
27 Feb 2024 | 2.8200 | 2.8800 | 2.8100 | 2.8400 | 2.8277 | 18,892,800 |
26 Feb 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7680 | 9,983,000 |
23 Feb 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7680 | 20,595,800 |
22 Feb 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8178 | 18,125,300 |
21 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.8078 | 13,572,500 |
20 Feb 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8400 | 2.8277 | 22,361,500 |
16 Feb 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7300 | 2.7182 | 12,661,100 |
15 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.7082 | 19,409,200 |
14 Feb 2024 | 2.7300 | 2.7500 | 2.6600 | 2.6800 | 2.6684 | 26,389,800 |
13 Feb 2024 | 2.6900 | 2.7000 | 2.6500 | 2.7000 | 2.6883 | 11,488,600 |
12 Feb 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.7381 | 10,859,100 |
09 Feb 2024 | 2.7000 | 2.7400 | 2.6500 | 2.7300 | 2.7182 | 39,293,900 |
08 Feb 2024 | 2.8300 | 2.8400 | 2.6900 | 2.7300 | 2.7182 | 32,761,200 |
07 Feb 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8300 | 2.8178 | 73,710,400 |
06 Feb 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3500 | 3.3355 | 25,482,600 |
05 Feb 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1300 | 3.1165 | 9,579,000 |
02 Feb 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1100 | 3.0966 | 13,776,100 |
02 Feb 2024 | 0.004 Dividend | |||||
01 Feb 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1300 | 3.1125 | 10,767,900 |
31 Jan 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1000 | 3.0827 | 12,599,400 |
30 Jan 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.0827 | 12,663,500 |
29 Jan 2024 | 3.1300 | 3.1400 | 3.0900 | 3.1200 | 3.1025 | 12,193,000 |
26 Jan 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1423 | 7,242,200 |
25 Jan 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1125 | 11,577,700 |
24 Jan 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.0827 | 12,820,000 |
23 Jan 2024 | 3.1100 | 3.1200 | 3.0800 | 3.1100 | 3.0926 | 19,072,600 |
22 Jan 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1000 | 3.0827 | 18,219,500 |
19 Jan 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1800 | 3.1622 | 42,488,500 |
18 Jan 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.1722 | 19,851,100 |
17 Jan 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.1821 | 12,857,900 |
16 Jan 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1821 | 15,905,500 |
12 Jan 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2600 | 3.2418 | 12,510,500 |
11 Jan 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2517 | 17,827,300 |
10 Jan 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2617 | 18,175,800 |
09 Jan 2024 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.2915 | 28,294,300 |
08 Jan 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4406 | 13,369,800 |
05 Jan 2024 | 3.4500 | 3.5000 | 3.4300 | 3.4700 | 3.4506 | 17,219,600 |
04 Jan 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.3611 | 20,950,500 |
03 Jan 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4009 | 11,992,200 |
03 Jan 2024 | 0.004 Dividend | |||||
02 Jan 2024 | 3.4800 | 3.4900 | 3.4100 | 3.4200 | 3.3969 | 12,357,100 |
29 Dec 2023 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.4764 | 4,483,100 |
28 Dec 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5161 | 8,534,300 |
27 Dec 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5260 | 8,364,600 |
26 Dec 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5300 | 3.5061 | 7,225,700 |
22 Dec 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4700 | 3.4466 | 17,594,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |