Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0100 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 523,126 |
02 May 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 344,400 |
01 May 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 338,900 |
30 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 234,400 |
29 Apr 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 415,700 |
26 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 188,500 |
25 Apr 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 142,800 |
24 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 199,800 |
23 Apr 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 339,900 |
22 Apr 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 274,200 |
19 Apr 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 166,800 |
18 Apr 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 313,600 |
17 Apr 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 375,000 |
16 Apr 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 312,900 |
15 Apr 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 443,500 |
15 Apr 2024 | 0.016 Dividend | |||||
12 Apr 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 1.9840 | 549,700 |
11 Apr 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 2.0435 | 383,800 |
10 Apr 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0336 | 492,200 |
09 Apr 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0435 | 429,500 |
08 Apr 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0600 | 2.0435 | 1,143,300 |
05 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0138 | 392,000 |
04 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9939 | 209,900 |
03 Apr 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0038 | 121,800 |
02 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9939 | 290,300 |
01 Apr 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0138 | 338,100 |
28 Mar 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0038 | 410,100 |
27 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0336 | 232,800 |
26 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0336 | 266,000 |
25 Mar 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0038 | 270,000 |
22 Mar 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0237 | 378,400 |
21 Mar 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0138 | 226,900 |
20 Mar 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0237 | 208,000 |
19 Mar 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0038 | 385,700 |
18 Mar 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0138 | 248,800 |
15 Mar 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0038 | 363,000 |
15 Mar 2024 | 0.016 Dividend | |||||
14 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0600 | 2.0276 | 894,600 |
13 Mar 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0600 | 2.0276 | 501,400 |
12 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9784 | 403,000 |
11 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9784 | 467,700 |
08 Mar 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | 1.9686 | 257,000 |
07 Mar 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 1.9784 | 320,400 |
06 Mar 2024 | 1.9800 | 2.0100 | 1.9700 | 2.0100 | 1.9784 | 583,700 |
05 Mar 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9489 | 640,500 |
04 Mar 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9489 | 506,100 |
01 Mar 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9292 | 956,100 |
29 Feb 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9194 | 816,000 |
28 Feb 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9194 | 769,700 |
27 Feb 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9095 | 509,800 |
26 Feb 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9500 | 1.9194 | 727,200 |
23 Feb 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9095 | 783,200 |
22 Feb 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9095 | 2,255,300 |
21 Feb 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9391 | 427,600 |
20 Feb 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9292 | 739,100 |
16 Feb 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9600 | 1.9292 | 432,400 |
15 Feb 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9391 | 349,300 |
15 Feb 2024 | 0.016 Dividend | |||||
14 Feb 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9233 | 456,400 |
13 Feb 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9233 | 668,800 |
12 Feb 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 1.9526 | 1,340,100 |
09 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9428 | 886,500 |
08 Feb 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9331 | 1,428,100 |
07 Feb 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9526 | 840,000 |
06 Feb 2024 | 1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9428 | 853,600 |
05 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 523,600 |
02 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | 1.9331 | 1,065,500 |
01 Feb 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9331 | 611,200 |
31 Jan 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9233 | 659,100 |
30 Jan 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9700 | 1.9233 | 760,800 |
29 Jan 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9233 | 727,800 |
26 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9331 | 449,300 |
25 Jan 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9428 | 392,900 |
24 Jan 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9233 | 486,000 |
23 Jan 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 590,700 |
22 Jan 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9331 | 635,200 |
19 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9038 | 1,008,800 |
18 Jan 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 546,700 |
17 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9600 | 1.9135 | 1,163,700 |
17 Jan 2024 | 0.016 Dividend | |||||
16 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 474,800 |
12 Jan 2024 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9271 | 206,400 |
11 Jan 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | 1.9368 | 460,700 |
10 Jan 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9465 | 271,100 |
09 Jan 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9465 | 91,100 |
08 Jan 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 1.9562 | 160,700 |
05 Jan 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9562 | 366,100 |
04 Jan 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 1.9368 | 155,100 |
03 Jan 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 1.9465 | 141,300 |
02 Jan 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9271 | 159,300 |
29 Dec 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 282,200 |
28 Dec 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 123,300 |
27 Dec 2023 | 1.9800 | 2.0000 | 1.9600 | 1.9800 | 1.9175 | 307,400 |
26 Dec 2023 | 1.9700 | 1.9900 | 1.9500 | 1.9900 | 1.9271 | 473,100 |
22 Dec 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 1.8981 | 260,200 |
21 Dec 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9078 | 417,000 |
20 Dec 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8787 | 308,100 |
19 Dec 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8787 | 417,000 |
18 Dec 2023 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.8884 | 155,500 |
15 Dec 2023 | 1.9400 | 1.9600 | 1.9300 | 1.9400 | 1.8787 | 251,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |