Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 43,300 |
25 Apr 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 50,800 |
24 Apr 2024 | 2.4100 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 22,600 |
23 Apr 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 112,200 |
22 Apr 2024 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 40,600 |
19 Apr 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 60,300 |
18 Apr 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 39,900 |
17 Apr 2024 | 2.3500 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 51,800 |
16 Apr 2024 | 2.3900 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 46,100 |
15 Apr 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 70,300 |
12 Apr 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | 94,000 |
11 Apr 2024 | 2.5100 | 2.5200 | 2.4800 | 2.5100 | 2.5100 | 60,400 |
10 Apr 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 80,800 |
09 Apr 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 66,400 |
08 Apr 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 35,800 |
05 Apr 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 21,500 |
04 Apr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 33,600 |
03 Apr 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 25,900 |
02 Apr 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5700 | 2.5700 | 33,300 |
01 Apr 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 62,100 |
28 Mar 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 70,500 |
27 Mar 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 170,100 |
26 Mar 2024 | 2.5900 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 538,300 |
26 Mar 2024 | 0.135 Dividend | |||||
25 Mar 2024 | 2.8900 | 2.9300 | 2.6900 | 2.7200 | 2.5850 | 220,400 |
22 Mar 2024 | 2.8500 | 2.9000 | 2.7900 | 2.7900 | 2.6515 | 235,900 |
21 Mar 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8700 | 2.7276 | 43,300 |
20 Mar 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.7466 | 90,100 |
19 Mar 2024 | 2.7800 | 2.8000 | 2.7300 | 2.8000 | 2.6610 | 72,700 |
18 Mar 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | 2.6610 | 117,100 |
15 Mar 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8200 | 2.6800 | 33,800 |
14 Mar 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8400 | 2.6990 | 414,100 |
13 Mar 2024 | 2.7900 | 2.8400 | 2.7800 | 2.8300 | 2.6895 | 55,100 |
12 Mar 2024 | 2.7800 | 2.8200 | 2.7400 | 2.8000 | 2.6610 | 53,000 |
11 Mar 2024 | 2.7900 | 2.8900 | 2.7200 | 2.8000 | 2.6610 | 435,000 |
08 Mar 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7300 | 2.5945 | 154,300 |
07 Mar 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.5755 | 56,800 |
06 Mar 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.5660 | 88,700 |
05 Mar 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6800 | 2.5470 | 153,800 |
04 Mar 2024 | 2.6600 | 2.6800 | 2.6500 | 2.6500 | 2.5185 | 181,700 |
01 Mar 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.5280 | 130,600 |
29 Feb 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6100 | 2.4805 | 157,900 |
28 Feb 2024 | 2.5500 | 2.6400 | 2.5500 | 2.6200 | 2.4900 | 61,600 |
27 Feb 2024 | 2.5900 | 2.6300 | 2.5900 | 2.6300 | 2.4995 | 191,300 |
26 Feb 2024 | 2.6200 | 2.6200 | 2.5700 | 2.6000 | 2.4710 | 122,300 |
23 Feb 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6200 | 2.4900 | 73,900 |
22 Feb 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.4995 | 51,500 |
21 Feb 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6100 | 2.4805 | 30,400 |
20 Feb 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.4329 | 28,200 |
16 Feb 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5800 | 2.4519 | 37,800 |
15 Feb 2024 | 2.5800 | 2.6100 | 2.5700 | 2.6100 | 2.4805 | 59,200 |
14 Feb 2024 | 2.6000 | 2.6400 | 2.5500 | 2.5800 | 2.4519 | 84,400 |
13 Feb 2024 | 2.6200 | 2.6600 | 2.5500 | 2.6100 | 2.4805 | 119,600 |
12 Feb 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6600 | 2.5280 | 73,900 |
09 Feb 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6400 | 2.5090 | 48,000 |
08 Feb 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6300 | 2.4995 | 31,400 |
07 Feb 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.4900 | 69,200 |
06 Feb 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6600 | 2.5280 | 29,000 |
05 Feb 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6700 | 2.5375 | 34,200 |
02 Feb 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6900 | 2.5565 | 38,200 |
01 Feb 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.5280 | 37,500 |
31 Jan 2024 | 2.6800 | 2.7000 | 2.6500 | 2.7000 | 2.5660 | 45,000 |
30 Jan 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7100 | 2.5755 | 24,300 |
29 Jan 2024 | 2.6600 | 2.7200 | 2.6400 | 2.7100 | 2.5755 | 96,300 |
26 Jan 2024 | 2.6100 | 2.6700 | 2.6000 | 2.6700 | 2.5375 | 68,300 |
25 Jan 2024 | 2.6100 | 2.6300 | 2.5900 | 2.6300 | 2.4995 | 40,200 |
24 Jan 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6200 | 2.4900 | 17,700 |
23 Jan 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.4710 | 33,100 |
22 Jan 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5900 | 2.4615 | 42,000 |
19 Jan 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6000 | 2.4710 | 11,500 |
18 Jan 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.4424 | 33,500 |
17 Jan 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6100 | 2.4805 | 21,900 |
16 Jan 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6500 | 2.5185 | 94,200 |
12 Jan 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.5090 | 68,500 |
11 Jan 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6400 | 2.5090 | 69,500 |
10 Jan 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6300 | 2.4995 | 51,300 |
09 Jan 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6300 | 2.4995 | 73,800 |
08 Jan 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6600 | 2.5280 | 59,900 |
05 Jan 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6500 | 2.5185 | 49,000 |
04 Jan 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.5565 | 29,900 |
03 Jan 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6700 | 2.5375 | 51,700 |
02 Jan 2024 | 2.7600 | 2.7800 | 2.6600 | 2.6800 | 2.5470 | 62,600 |
29 Dec 2023 | 2.7500 | 2.8600 | 2.7400 | 2.7800 | 2.6420 | 49,200 |
28 Dec 2023 | 2.7200 | 2.8800 | 2.6700 | 2.8200 | 2.6800 | 107,400 |
28 Dec 2023 | 0.135 Dividend | |||||
27 Dec 2023 | 2.7500 | 2.9000 | 2.6500 | 2.9000 | 2.6278 | 611,700 |
26 Dec 2023 | 2.9800 | 2.9800 | 2.7200 | 2.7500 | 2.4918 | 99,800 |
22 Dec 2023 | 2.7900 | 2.8200 | 2.7700 | 2.8100 | 2.5462 | 62,400 |
21 Dec 2023 | 2.8000 | 2.8400 | 2.7800 | 2.8000 | 2.5372 | 97,400 |
20 Dec 2023 | 2.8800 | 2.8800 | 2.7100 | 2.7400 | 2.4828 | 83,100 |
19 Dec 2023 | 2.8500 | 2.9000 | 2.8200 | 2.8600 | 2.5915 | 166,100 |
18 Dec 2023 | 2.6900 | 2.8300 | 2.6700 | 2.8300 | 2.5643 | 446,400 |
15 Dec 2023 | 2.5600 | 2.7000 | 2.5400 | 2.6400 | 2.3922 | 314,500 |
14 Dec 2023 | 2.5000 | 2.5800 | 2.5000 | 2.5600 | 2.3197 | 59,300 |
13 Dec 2023 | 2.5100 | 2.5800 | 2.4200 | 2.4400 | 2.2109 | 335,200 |
12 Dec 2023 | 2.6000 | 2.6700 | 2.5000 | 2.5000 | 2.2653 | 223,100 |
11 Dec 2023 | 2.5500 | 2.6700 | 2.5500 | 2.5900 | 2.3469 | 344,300 |
08 Dec 2023 | 2.5500 | 2.5700 | 2.4700 | 2.5100 | 2.2744 | 178,300 |
07 Dec 2023 | 2.6800 | 2.7000 | 2.5500 | 2.5500 | 2.3106 | 91,600 |
06 Dec 2023 | 2.7000 | 2.7500 | 2.6700 | 2.6700 | 2.4194 | 58,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |