Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.450 | 2.450 | 2.400 | 2.410 | 2.410 | 460,435 |
02 May 2024 | 2.420 | 2.460 | 2.400 | 2.420 | 2.420 | 504,000 |
30 Apr 2024 | 2.410 | 2.410 | 2.370 | 2.400 | 2.400 | 239,000 |
29 Apr 2024 | 2.400 | 2.460 | 2.370 | 2.410 | 2.410 | 397,000 |
26 Apr 2024 | 2.350 | 2.420 | 2.330 | 2.400 | 2.400 | 463,213 |
25 Apr 2024 | 2.350 | 2.360 | 2.330 | 2.330 | 2.330 | 190,000 |
24 Apr 2024 | 2.320 | 2.380 | 2.320 | 2.350 | 2.350 | 460,000 |
23 Apr 2024 | 2.300 | 2.330 | 2.290 | 2.320 | 2.320 | 273,000 |
22 Apr 2024 | 2.280 | 2.330 | 2.280 | 2.300 | 2.300 | 136,000 |
19 Apr 2024 | 2.330 | 2.330 | 2.250 | 2.280 | 2.280 | 777,000 |
18 Apr 2024 | 2.300 | 2.340 | 2.300 | 2.330 | 2.330 | 719,000 |
18 Apr 2024 | 0.14 Dividend | |||||
17 Apr 2024 | 2.460 | 2.500 | 2.440 | 2.450 | 2.310 | 739,051 |
16 Apr 2024 | 2.500 | 2.500 | 2.450 | 2.470 | 2.329 | 836,000 |
15 Apr 2024 | 2.540 | 2.540 | 2.500 | 2.530 | 2.385 | 363,200 |
12 Apr 2024 | 2.580 | 2.580 | 2.530 | 2.550 | 2.404 | 522,550 |
11 Apr 2024 | 2.570 | 2.610 | 2.560 | 2.610 | 2.461 | 225,000 |
10 Apr 2024 | 2.600 | 2.620 | 2.590 | 2.610 | 2.461 | 516,000 |
09 Apr 2024 | 2.590 | 2.610 | 2.550 | 2.600 | 2.451 | 689,000 |
08 Apr 2024 | 2.520 | 2.590 | 2.510 | 2.570 | 2.423 | 792,419 |
05 Apr 2024 | 2.500 | 2.530 | 2.460 | 2.520 | 2.376 | 559,000 |
03 Apr 2024 | 2.520 | 2.540 | 2.500 | 2.530 | 2.385 | 637,000 |
02 Apr 2024 | 2.450 | 2.580 | 2.380 | 2.560 | 2.414 | 2,589,781 |
28 Mar 2024 | 2.350 | 2.430 | 2.350 | 2.400 | 2.263 | 476,000 |
27 Mar 2024 | 2.430 | 2.430 | 2.340 | 2.360 | 2.225 | 771,000 |
26 Mar 2024 | 2.390 | 2.490 | 2.380 | 2.430 | 2.291 | 1,677,094 |
25 Mar 2024 | 2.380 | 2.390 | 2.350 | 2.360 | 2.225 | 872,669 |
22 Mar 2024 | 2.300 | 2.370 | 2.290 | 2.370 | 2.235 | 1,581,000 |
21 Mar 2024 | 2.250 | 2.290 | 2.250 | 2.290 | 2.159 | 502,000 |
20 Mar 2024 | 2.250 | 2.270 | 2.240 | 2.250 | 2.121 | 492,000 |
19 Mar 2024 | 2.290 | 2.290 | 2.240 | 2.260 | 2.131 | 288,411 |
18 Mar 2024 | 2.240 | 2.300 | 2.240 | 2.270 | 2.140 | 1,595,212 |
15 Mar 2024 | 2.290 | 2.300 | 2.250 | 2.250 | 2.121 | 18,767,818 |
14 Mar 2024 | 2.310 | 2.320 | 2.290 | 2.310 | 2.178 | 1,365,000 |
13 Mar 2024 | 2.320 | 2.340 | 2.310 | 2.320 | 2.187 | 688,000 |
12 Mar 2024 | 2.280 | 2.340 | 2.280 | 2.330 | 2.197 | 756,000 |
11 Mar 2024 | 2.320 | 2.340 | 2.280 | 2.300 | 2.169 | 1,822,100 |
08 Mar 2024 | 2.220 | 2.310 | 2.220 | 2.310 | 2.178 | 1,676,000 |
07 Mar 2024 | 2.230 | 2.250 | 2.220 | 2.240 | 2.112 | 273,000 |
06 Mar 2024 | 2.240 | 2.270 | 2.230 | 2.230 | 2.103 | 600,000 |
05 Mar 2024 | 2.250 | 2.270 | 2.210 | 2.210 | 2.084 | 797,000 |
04 Mar 2024 | 2.260 | 2.280 | 2.240 | 2.260 | 2.131 | 1,001,949 |
01 Mar 2024 | 2.260 | 2.290 | 2.250 | 2.270 | 2.140 | 1,023,000 |
29 Feb 2024 | 2.240 | 2.300 | 2.230 | 2.280 | 2.150 | 715,014 |
28 Feb 2024 | 2.280 | 2.290 | 2.250 | 2.250 | 2.121 | 474,000 |
27 Feb 2024 | 2.260 | 2.280 | 2.240 | 2.260 | 2.131 | 565,000 |
26 Feb 2024 | 2.260 | 2.290 | 2.250 | 2.250 | 2.121 | 570,000 |
23 Feb 2024 | 2.270 | 2.280 | 2.240 | 2.250 | 2.121 | 720,000 |
22 Feb 2024 | 2.290 | 2.300 | 2.250 | 2.270 | 2.140 | 789,000 |
21 Feb 2024 | 2.180 | 2.300 | 2.180 | 2.270 | 2.140 | 1,380,000 |
20 Feb 2024 | 2.190 | 2.220 | 2.190 | 2.190 | 2.065 | 1,502,000 |
19 Feb 2024 | 2.170 | 2.220 | 2.170 | 2.190 | 2.065 | 828,000 |
16 Feb 2024 | 2.180 | 2.210 | 2.170 | 2.170 | 2.046 | 3,672,000 |
15 Feb 2024 | 2.210 | 2.220 | 2.160 | 2.180 | 2.055 | 204,005 |
14 Feb 2024 | 2.210 | 2.210 | 2.180 | 2.210 | 2.084 | 500,000 |
09 Feb 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.103 | - |
08 Feb 2024 | 2.240 | 2.250 | 2.210 | 2.230 | 2.103 | 263,000 |
07 Feb 2024 | 2.240 | 2.240 | 2.200 | 2.200 | 2.074 | 369,982 |
06 Feb 2024 | 2.190 | 2.230 | 2.180 | 2.230 | 2.103 | 106,000 |
05 Feb 2024 | 2.170 | 2.200 | 2.160 | 2.180 | 2.055 | 315,000 |
02 Feb 2024 | 2.230 | 2.240 | 2.170 | 2.180 | 2.055 | 934,000 |
01 Feb 2024 | 2.190 | 2.220 | 2.180 | 2.220 | 2.093 | 257,000 |
31 Jan 2024 | 2.220 | 2.220 | 2.170 | 2.170 | 2.046 | 1,262,000 |
30 Jan 2024 | 2.270 | 2.270 | 2.200 | 2.220 | 2.093 | 796,000 |
29 Jan 2024 | 2.290 | 2.300 | 2.260 | 2.280 | 2.150 | 770,000 |
26 Jan 2024 | 2.280 | 2.310 | 2.260 | 2.270 | 2.140 | 468,000 |
25 Jan 2024 | 2.270 | 2.320 | 2.270 | 2.310 | 2.178 | 403,000 |
24 Jan 2024 | 2.200 | 2.270 | 2.170 | 2.260 | 2.131 | 1,059,000 |
23 Jan 2024 | 2.150 | 2.220 | 2.150 | 2.190 | 2.065 | 1,255,000 |
22 Jan 2024 | 2.290 | 2.290 | 2.150 | 2.150 | 2.027 | 3,312,258 |
19 Jan 2024 | 2.360 | 2.360 | 2.250 | 2.280 | 2.150 | 1,029,000 |
18 Jan 2024 | 2.320 | 2.340 | 2.280 | 2.310 | 2.178 | 394,000 |
17 Jan 2024 | 2.410 | 2.410 | 2.300 | 2.320 | 2.187 | 1,003,134 |
16 Jan 2024 | 2.430 | 2.480 | 2.410 | 2.420 | 2.282 | 273,362 |
15 Jan 2024 | 2.410 | 2.410 | 2.410 | 2.410 | 2.272 | - |
12 Jan 2024 | 2.420 | 2.450 | 2.410 | 2.410 | 2.272 | 231,000 |
11 Jan 2024 | 2.430 | 2.440 | 2.410 | 2.430 | 2.291 | 96,266 |
10 Jan 2024 | 2.420 | 2.470 | 2.410 | 2.430 | 2.291 | 283,101 |
09 Jan 2024 | 2.430 | 2.470 | 2.420 | 2.420 | 2.282 | 239,000 |
08 Jan 2024 | 2.420 | 2.440 | 2.400 | 2.430 | 2.291 | 235,000 |
05 Jan 2024 | 2.470 | 2.510 | 2.420 | 2.430 | 2.291 | 1,499,000 |
04 Jan 2024 | 2.470 | 2.490 | 2.390 | 2.490 | 2.348 | 496,880 |
03 Jan 2024 | 2.480 | 2.510 | 2.480 | 2.490 | 2.348 | 534,000 |
02 Jan 2024 | 2.400 | 2.510 | 2.370 | 2.510 | 2.367 | 569,000 |
29 Dec 2023 | 2.370 | 2.440 | 2.370 | 2.440 | 2.301 | 868,000 |
28 Dec 2023 | 2.340 | 2.420 | 2.340 | 2.390 | 2.253 | 1,257,000 |
27 Dec 2023 | 2.260 | 2.330 | 2.260 | 2.310 | 2.178 | 1,299,000 |
22 Dec 2023 | 2.320 | 2.320 | 2.230 | 2.250 | 2.121 | 1,534,893 |
21 Dec 2023 | 2.270 | 2.310 | 2.240 | 2.300 | 2.169 | 1,077,000 |
20 Dec 2023 | 2.290 | 2.310 | 2.250 | 2.270 | 2.140 | 1,085,000 |
19 Dec 2023 | 2.290 | 2.310 | 2.260 | 2.270 | 2.140 | 433,000 |
18 Dec 2023 | 2.280 | 2.310 | 2.280 | 2.290 | 2.159 | 220,000 |
15 Dec 2023 | 2.300 | 2.330 | 2.270 | 2.290 | 2.159 | 1,343,000 |
14 Dec 2023 | 2.250 | 2.290 | 2.250 | 2.270 | 2.140 | 366,000 |
13 Dec 2023 | 2.260 | 2.260 | 2.240 | 2.250 | 2.121 | 296,000 |
12 Dec 2023 | 2.260 | 2.290 | 2.240 | 2.260 | 2.131 | 318,200 |
11 Dec 2023 | 2.230 | 2.290 | 2.230 | 2.270 | 2.140 | 296,000 |
08 Dec 2023 | 2.270 | 2.310 | 2.260 | 2.280 | 2.150 | 637,000 |
07 Dec 2023 | 2.240 | 2.280 | 2.230 | 2.260 | 2.131 | 611,000 |
06 Dec 2023 | 2.220 | 2.260 | 2.180 | 2.260 | 2.131 | 684,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |