Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 256,400 |
09 May 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | 197,500 |
08 May 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 48,200 |
07 May 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 145,000 |
06 May 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6700 | 2.6700 | 162,400 |
03 May 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 472,300 |
02 May 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 103,000 |
01 May 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6100 | 2.6100 | 166,500 |
30 Apr 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 75,100 |
29 Apr 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 154,000 |
26 Apr 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 150,100 |
25 Apr 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 215,100 |
24 Apr 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5700 | 2.5700 | 76,300 |
23 Apr 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 458,600 |
22 Apr 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | 2.5900 | 152,000 |
19 Apr 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5700 | 2.5700 | 103,500 |
18 Apr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 170,500 |
17 Apr 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 355,800 |
16 Apr 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 184,400 |
16 Apr 2024 | 0.02 Dividend | |||||
15 Apr 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6000 | 2.5800 | 871,300 |
12 Apr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6098 | 626,100 |
11 Apr 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6000 | 2.5800 | 667,000 |
10 Apr 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6200 | 2.5998 | 247,000 |
09 Apr 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6098 | 125,400 |
08 Apr 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6300 | 2.6098 | 309,200 |
05 Apr 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6300 | 2.6098 | 417,000 |
04 Apr 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6400 | 2.6197 | 1,995,100 |
03 Apr 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.6098 | 398,300 |
02 Apr 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6197 | 302,100 |
01 Apr 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.6296 | 112,700 |
28 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6600 | 2.6395 | 599,900 |
27 Mar 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6495 | 88,800 |
26 Mar 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6800 | 2.6594 | 189,700 |
25 Mar 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6700 | 2.6495 | 283,900 |
22 Mar 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6197 | 147,900 |
21 Mar 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | 2.6197 | 96,100 |
20 Mar 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | 2.6395 | 136,500 |
19 Mar 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6500 | 2.6296 | 223,100 |
18 Mar 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6098 | 224,500 |
15 Mar 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6197 | 76,400 |
14 Mar 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6600 | 2.6395 | 168,700 |
13 Mar 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6296 | 97,100 |
12 Mar 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.6197 | 1,424,300 |
12 Mar 2024 | 0.02 Dividend | |||||
11 Mar 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6197 | 4,107,800 |
08 Mar 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6700 | 2.6295 | 253,500 |
07 Mar 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6394 | 432,600 |
06 Mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6394 | 329,900 |
05 Mar 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.6591 | 352,900 |
04 Mar 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.6591 | 409,300 |
01 Mar 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7100 | 2.6689 | 279,500 |
29 Feb 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7400 | 2.6985 | 112,200 |
28 Feb 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.6689 | 277,800 |
27 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.6689 | 154,700 |
26 Feb 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7200 | 2.6788 | 275,300 |
23 Feb 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.6886 | 155,500 |
22 Feb 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.6886 | 570,600 |
21 Feb 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7600 | 2.7182 | 101,200 |
20 Feb 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7182 | 212,200 |
16 Feb 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7400 | 2.6985 | 136,700 |
15 Feb 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.7280 | 111,800 |
14 Feb 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.7379 | 203,500 |
13 Feb 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7500 | 2.7083 | 186,500 |
13 Feb 2024 | 0.021 Dividend | |||||
12 Feb 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7700 | 2.7073 | 308,000 |
09 Feb 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7400 | 2.6780 | 239,200 |
08 Feb 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.6878 | 157,600 |
07 Feb 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.7269 | 187,400 |
06 Feb 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.6976 | 194,400 |
05 Feb 2024 | 2.8100 | 2.8100 | 2.7300 | 2.7400 | 2.6780 | 844,800 |
02 Feb 2024 | 2.8200 | 2.8300 | 2.7700 | 2.8000 | 2.7367 | 197,500 |
01 Feb 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.7660 | 322,000 |
31 Jan 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.7562 | 340,200 |
30 Jan 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7900 | 2.7269 | 119,400 |
29 Jan 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7269 | 132,400 |
26 Jan 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.6976 | 119,400 |
25 Jan 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.6976 | 113,700 |
24 Jan 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.6976 | 80,100 |
23 Jan 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7400 | 2.6780 | 211,500 |
22 Jan 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.6878 | 201,000 |
19 Jan 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7300 | 2.6682 | 179,600 |
18 Jan 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7600 | 2.6976 | 106,200 |
17 Jan 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7700 | 2.7073 | 200,300 |
16 Jan 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7600 | 2.6976 | 220,300 |
16 Jan 2024 | 0.021 Dividend | |||||
12 Jan 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8100 | 2.7259 | 341,900 |
11 Jan 2024 | 2.7900 | 2.8100 | 2.7900 | 2.7900 | 2.7065 | 249,700 |
10 Jan 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7065 | 281,100 |
09 Jan 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7700 | 2.6871 | 215,900 |
08 Jan 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7500 | 2.6677 | 285,100 |
05 Jan 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7800 | 2.6968 | 103,600 |
04 Jan 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7700 | 2.6871 | 193,000 |
03 Jan 2024 | 2.7400 | 2.7900 | 2.7300 | 2.7900 | 2.7065 | 254,000 |
02 Jan 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7400 | 2.6580 | 319,000 |
29 Dec 2023 | 2.7300 | 2.7500 | 2.6800 | 2.6800 | 2.5998 | 1,002,000 |
28 Dec 2023 | 2.8200 | 2.8200 | 2.7300 | 2.7400 | 2.6580 | 547,700 |
27 Dec 2023 | 2.7700 | 2.8400 | 2.7700 | 2.8100 | 2.7259 | 383,600 |
26 Dec 2023 | 2.7600 | 2.7900 | 2.7500 | 2.7800 | 2.6968 | 147,500 |
22 Dec 2023 | 2.7700 | 2.7700 | 2.7400 | 2.7700 | 2.6871 | 292,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |