Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 1,787,583 |
02 May 2024 | 2.4800 | 2.6300 | 2.4800 | 2.5900 | 2.5900 | 2,610,300 |
02 May 2024 | 0.047 Dividend | |||||
01 May 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4300 | 2.3830 | 1,073,200 |
30 Apr 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4000 | 2.3536 | 1,440,800 |
29 Apr 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.4124 | 2,030,100 |
26 Apr 2024 | 2.4500 | 2.4600 | 2.4100 | 2.4300 | 2.3830 | 1,476,200 |
25 Apr 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4100 | 2.3634 | 1,462,900 |
24 Apr 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4600 | 2.4124 | 1,863,600 |
23 Apr 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4700 | 2.4222 | 1,592,000 |
22 Apr 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4700 | 2.4222 | 1,681,600 |
19 Apr 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4800 | 2.4320 | 1,301,500 |
18 Apr 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4400 | 2.3928 | 2,001,300 |
17 Apr 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4200 | 2.3732 | 3,731,300 |
16 Apr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.3536 | 2,142,100 |
15 Apr 2024 | 2.4200 | 2.4600 | 2.3900 | 2.4600 | 2.4124 | 3,949,100 |
12 Apr 2024 | 2.5200 | 2.5300 | 2.4600 | 2.4700 | 2.4222 | 1,711,500 |
11 Apr 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.4909 | 2,488,000 |
10 Apr 2024 | 2.5800 | 2.6100 | 2.5300 | 2.5400 | 2.4909 | 4,217,500 |
09 Apr 2024 | 2.5600 | 2.6100 | 2.5500 | 2.6000 | 2.5497 | 3,613,300 |
08 Apr 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5500 | 2.5007 | 1,695,500 |
05 Apr 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5200 | 2.4713 | 1,700,600 |
04 Apr 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5200 | 2.4713 | 2,575,600 |
03 Apr 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4900 | 2.4418 | 2,224,100 |
02 Apr 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4600 | 2.4124 | 2,663,200 |
01 Apr 2024 | 2.4900 | 2.5100 | 2.4500 | 2.4800 | 2.4320 | 2,647,900 |
28 Mar 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4700 | 2.4222 | 2,011,400 |
28 Mar 2024 | 0.035 Dividend | |||||
27 Mar 2024 | 2.4600 | 2.5200 | 2.4300 | 2.5100 | 2.4271 | 4,067,000 |
26 Mar 2024 | 2.4700 | 2.5200 | 2.4500 | 2.4700 | 2.3885 | 4,219,300 |
25 Mar 2024 | 2.4400 | 2.4800 | 2.4300 | 2.4600 | 2.3788 | 1,799,800 |
22 Mar 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4200 | 2.3401 | 3,491,900 |
21 Mar 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.2821 | 2,739,200 |
20 Mar 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3500 | 2.2724 | 3,365,800 |
19 Mar 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.1951 | 2,199,800 |
18 Mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.1854 | 2,177,800 |
15 Mar 2024 | 2.2300 | 2.2600 | 2.2000 | 2.2500 | 2.1757 | 3,419,600 |
14 Mar 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2100 | 2.1370 | 6,082,900 |
13 Mar 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3000 | 2.2241 | 2,736,300 |
12 Mar 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3700 | 2.2918 | 1,557,300 |
11 Mar 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3400 | 2.2627 | 1,618,700 |
08 Mar 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3700 | 2.2918 | 1,051,400 |
07 Mar 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3600 | 2.2821 | 4,244,900 |
06 Mar 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3900 | 2.3111 | 2,329,600 |
05 Mar 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.2918 | 2,441,900 |
04 Mar 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3600 | 2.2821 | 2,121,500 |
01 Mar 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4100 | 2.3304 | 2,835,700 |
29 Feb 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.2918 | 2,272,700 |
28 Feb 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.2724 | 1,325,400 |
27 Feb 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.2627 | 2,118,500 |
26 Feb 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.2337 | 2,179,200 |
23 Feb 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.1951 | 2,761,000 |
22 Feb 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.2434 | 9,556,300 |
21 Feb 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3400 | 2.2627 | 3,289,700 |
20 Feb 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3900 | 2.3111 | 4,581,700 |
16 Feb 2024 | 2.2900 | 2.3200 | 2.2700 | 2.3200 | 2.2434 | 1,480,000 |
15 Feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.1854 | 1,845,000 |
14 Feb 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2300 | 2.1564 | 1,811,600 |
13 Feb 2024 | 2.2400 | 2.2400 | 2.1900 | 2.2000 | 2.1274 | 1,556,400 |
12 Feb 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.1757 | 880,900 |
09 Feb 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.1757 | 979,100 |
08 Feb 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.1370 | 1,439,700 |
07 Feb 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | 2.1757 | 2,858,700 |
06 Feb 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.1951 | 1,399,600 |
05 Feb 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2500 | 2.1757 | 2,134,700 |
02 Feb 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2600 | 2.1854 | 2,520,700 |
01 Feb 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3400 | 2.2627 | 3,306,100 |
31 Jan 2024 | 2.3100 | 2.3400 | 2.2800 | 2.2800 | 2.2047 | 3,012,300 |
30 Jan 2024 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2047 | 2,182,000 |
29 Jan 2024 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.2531 | 2,493,900 |
26 Jan 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.2627 | 2,996,800 |
25 Jan 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3300 | 2.2531 | 2,619,900 |
24 Jan 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3000 | 2.2241 | 3,047,100 |
23 Jan 2024 | 2.2900 | 2.3000 | 2.2600 | 2.3000 | 2.2241 | 2,444,600 |
22 Jan 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2400 | 2.1660 | 2,835,300 |
19 Jan 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3000 | 2.2241 | 1,069,500 |
18 Jan 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3200 | 2.2434 | 1,794,000 |
17 Jan 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3700 | 2.2918 | 2,318,300 |
16 Jan 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3600 | 2.2821 | 4,103,100 |
12 Jan 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.3788 | 1,186,700 |
11 Jan 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4300 | 2.3498 | 2,526,300 |
10 Jan 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4200 | 2.3401 | 1,207,300 |
09 Jan 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.3208 | 3,509,400 |
08 Jan 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.2918 | 1,625,500 |
05 Jan 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3200 | 2.2434 | 1,912,100 |
04 Jan 2024 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2144 | 1,069,800 |
03 Jan 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.2337 | 1,387,500 |
02 Jan 2024 | 2.2800 | 2.3200 | 2.2700 | 2.2800 | 2.2047 | 1,439,000 |
29 Dec 2023 | 2.3100 | 2.3300 | 2.2600 | 2.3200 | 2.2434 | 2,815,900 |
28 Dec 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.2337 | 2,069,700 |
27 Dec 2023 | 2.2900 | 2.3200 | 2.2800 | 2.2800 | 2.2047 | 3,097,500 |
26 Dec 2023 | 2.2600 | 2.3100 | 2.2600 | 2.3000 | 2.2241 | 759,400 |
22 Dec 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2500 | 2.1757 | 2,188,000 |
22 Dec 2023 | 0.122 Dividend | |||||
21 Dec 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3200 | 2.1254 | 2,214,000 |
20 Dec 2023 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.1163 | 2,908,000 |
19 Dec 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3300 | 2.1346 | 6,266,300 |
18 Dec 2023 | 2.2900 | 2.3300 | 2.2800 | 2.2900 | 2.0979 | 6,640,900 |
15 Dec 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.0613 | 3,748,700 |
14 Dec 2023 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.0888 | 2,166,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |