Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8400 | 2.8400 | 3,321,400 |
03 May 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 1,349,200 |
02 May 2024 | 2.7300 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 2,228,400 |
30 Apr 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7400 | 2.7400 | 2,392,400 |
29 Apr 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7600 | 2.7600 | 4,686,700 |
26 Apr 2024 | 2.5500 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 1,190,400 |
25 Apr 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 1,572,000 |
24 Apr 2024 | 2.5500 | 2.6200 | 2.5400 | 2.5900 | 2.5900 | 4,089,200 |
23 Apr 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 1,264,900 |
22 Apr 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 780,300 |
19 Apr 2024 | 2.6100 | 2.6100 | 2.4700 | 2.4900 | 2.4900 | 4,522,900 |
18 Apr 2024 | 2.5700 | 2.6100 | 2.5200 | 2.6100 | 2.6100 | 1,570,500 |
17 Apr 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5700 | 2.5700 | 2,470,500 |
16 Apr 2024 | 2.5500 | 2.5500 | 2.4200 | 2.4700 | 2.4700 | 4,783,700 |
15 Apr 2024 | 2.6400 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 4,060,600 |
12 Apr 2024 | 2.6900 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 1,168,900 |
09 Apr 2024 | 2.7300 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 689,900 |
08 Apr 2024 | 2.6700 | 2.7400 | 2.6500 | 2.7300 | 2.7300 | 800,300 |
05 Apr 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 1,234,100 |
04 Apr 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 1,138,500 |
03 Apr 2024 | 2.7300 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 1,335,000 |
02 Apr 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 880,900 |
01 Apr 2024 | 2.6700 | 2.6900 | 2.6600 | 2.6800 | 2.6800 | 703,900 |
29 Mar 2024 | 2.6900 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 543,800 |
27 Mar 2024 | 2.7400 | 2.7500 | 2.6800 | 2.6900 | 2.6900 | 957,300 |
26 Mar 2024 | 2.7100 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 671,600 |
25 Mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 1,108,500 |
22 Mar 2024 | 2.7600 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 870,300 |
21 Mar 2024 | 2.7400 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | 2,046,200 |
21 Mar 2024 | 0.025 Dividend | |||||
20 Mar 2024 | 2.6300 | 2.7800 | 2.6300 | 2.7500 | 2.7250 | 3,196,800 |
19 Mar 2024 | 2.5800 | 2.6700 | 2.5800 | 2.6200 | 2.5962 | 2,477,700 |
18 Mar 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5800 | 2.5565 | 1,041,100 |
15 Mar 2024 | 2.5900 | 2.6600 | 2.5700 | 2.6300 | 2.6061 | 3,870,500 |
14 Mar 2024 | 2.5700 | 2.6000 | 2.5400 | 2.5800 | 2.5565 | 2,304,400 |
13 Mar 2024 | 2.4800 | 2.5700 | 2.4800 | 2.5600 | 2.5367 | 4,400,400 |
12 Mar 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4800 | 2.4575 | 1,374,800 |
11 Mar 2024 | 2.4500 | 2.5000 | 2.4300 | 2.4900 | 2.4674 | 2,072,800 |
08 Mar 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4700 | 2.4475 | 3,331,400 |
07 Mar 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5400 | 2.5169 | 2,910,500 |
06 Mar 2024 | 2.5500 | 2.5500 | 2.4700 | 2.5300 | 2.5070 | 1,436,100 |
05 Mar 2024 | 2.5800 | 2.5900 | 2.5300 | 2.5700 | 2.5466 | 1,681,600 |
04 Mar 2024 | 2.5500 | 2.6400 | 2.5400 | 2.6000 | 2.5764 | 4,800,000 |
01 Mar 2024 | 2.5500 | 2.6200 | 2.5300 | 2.5600 | 2.5367 | 4,453,900 |
29 Feb 2024 | 2.4400 | 2.5800 | 2.3400 | 2.5500 | 2.5268 | 7,965,600 |
28 Feb 2024 | 2.4700 | 2.4700 | 2.3700 | 2.4100 | 2.3881 | 1,824,000 |
27 Feb 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4700 | 2.4475 | 1,416,100 |
26 Feb 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4200 | 2.3980 | 1,712,500 |
23 Feb 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4100 | 2.3881 | 1,307,100 |
22 Feb 2024 | 2.4200 | 2.4400 | 2.3900 | 2.4400 | 2.4178 | 2,240,400 |
21 Feb 2024 | 2.3800 | 2.4300 | 2.3400 | 2.4100 | 2.3881 | 3,088,200 |
20 Feb 2024 | 2.3200 | 2.3900 | 2.3000 | 2.3500 | 2.3286 | 3,419,100 |
19 Feb 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3200 | 2.2989 | 1,655,900 |
16 Feb 2024 | 2.2700 | 2.3300 | 2.2400 | 2.3200 | 2.2989 | 2,503,800 |
15 Feb 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2500 | 2.2295 | 1,469,000 |
14 Feb 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2700 | 2.2494 | 787,800 |
13 Feb 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2700 | 2.2494 | 1,434,700 |
09 Feb 2024 | 2.1800 | 2.2000 | 2.1500 | 2.2000 | 2.1800 | 380,600 |
08 Feb 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1800 | 2.1602 | 928,100 |
07 Feb 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1305 | 539,300 |
06 Feb 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2100 | 2.1899 | 763,900 |
05 Feb 2024 | 2.1600 | 2.1800 | 2.1300 | 2.1400 | 2.1205 | 1,497,200 |
02 Feb 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1700 | 2.1503 | 3,063,900 |
31 Jan 2024 | 2.2100 | 2.2200 | 2.1800 | 2.2000 | 2.1800 | 1,114,900 |
30 Jan 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2100 | 2.1899 | 1,729,300 |
29 Jan 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.2395 | 563,700 |
26 Jan 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2700 | 2.2494 | 1,359,200 |
24 Jan 2024 | 2.2700 | 2.3300 | 2.2700 | 2.3000 | 2.2791 | 1,305,200 |
23 Jan 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3100 | 2.2890 | 845,600 |
22 Jan 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3300 | 2.3088 | 2,568,600 |
19 Jan 2024 | 2.1700 | 2.2700 | 2.1700 | 2.2500 | 2.2295 | 1,396,200 |
18 Jan 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1800 | 2.1602 | 2,943,500 |
17 Jan 2024 | 2.2700 | 2.2800 | 2.2100 | 2.2400 | 2.2196 | 1,618,900 |
16 Jan 2024 | 2.3000 | 2.3100 | 2.2400 | 2.2700 | 2.2494 | 1,843,800 |
15 Jan 2024 | 2.2700 | 2.3300 | 2.2700 | 2.2900 | 2.2692 | 1,336,600 |
12 Jan 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2700 | 2.2494 | 1,757,700 |
11 Jan 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2600 | 2.2395 | 1,913,900 |
10 Jan 2024 | 2.3600 | 2.3700 | 2.3200 | 2.3400 | 2.3187 | 1,414,400 |
09 Jan 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3400 | 2.3187 | 2,989,300 |
08 Jan 2024 | 2.1700 | 2.3500 | 2.1700 | 2.3500 | 2.3286 | 5,226,500 |
05 Jan 2024 | 2.1700 | 2.2200 | 2.1500 | 2.1700 | 2.1503 | 3,406,900 |
04 Jan 2024 | 2.2500 | 2.2600 | 2.1700 | 2.1900 | 2.1701 | 2,423,800 |
03 Jan 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2300 | 2.2097 | 4,127,400 |
02 Jan 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1800 | 2.1602 | 1,395,400 |
29 Dec 2023 | 2.1600 | 2.2000 | 2.1300 | 2.1700 | 2.1503 | 2,381,700 |
28 Dec 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1305 | 1,206,800 |
27 Dec 2023 | 2.1500 | 2.1700 | 2.0800 | 2.1500 | 2.1305 | 4,377,700 |
26 Dec 2023 | 2.0700 | 2.1600 | 2.0700 | 2.1500 | 2.1305 | 6,164,300 |
22 Dec 2023 | 1.9200 | 2.0700 | 1.9000 | 2.0700 | 2.0512 | 8,701,300 |
21 Dec 2023 | 1.9000 | 1.9300 | 1.8700 | 1.9000 | 1.8827 | 4,995,500 |
20 Dec 2023 | 1.8600 | 1.9000 | 1.8400 | 1.9000 | 1.8827 | 2,729,600 |
19 Dec 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | 1.8530 | 2,270,000 |
18 Dec 2023 | 1.8600 | 1.9000 | 1.8400 | 1.8600 | 1.8431 | 2,001,600 |
15 Dec 2023 | 1.9000 | 1.9200 | 1.8400 | 1.8600 | 1.8431 | 4,130,500 |
14 Dec 2023 | 1.8600 | 1.9100 | 1.8600 | 1.8900 | 1.8728 | 5,832,800 |
13 Dec 2023 | 1.8500 | 1.8700 | 1.8000 | 1.8400 | 1.8233 | 4,486,300 |
12 Dec 2023 | 1.8400 | 1.8700 | 1.8300 | 1.8500 | 1.8332 | 5,397,900 |
11 Dec 2023 | 1.8500 | 1.8800 | 1.8400 | 1.8400 | 1.8233 | 2,497,200 |
08 Dec 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8400 | 1.8233 | 1,948,100 |
07 Dec 2023 | 1.8800 | 1.9000 | 1.8400 | 1.8500 | 1.8332 | 2,337,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |