Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 214,744 |
02 May 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 228,300 |
01 May 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 396,300 |
30 Apr 2024 | 1.9400 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 342,500 |
29 Apr 2024 | 1.9900 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 387,000 |
26 Apr 2024 | 2.0000 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 207,800 |
25 Apr 2024 | 2.0200 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 286,700 |
24 Apr 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 217,600 |
23 Apr 2024 | 1.8900 | 2.0700 | 1.8900 | 2.0700 | 2.0700 | 520,800 |
22 Apr 2024 | 1.8800 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 387,400 |
19 Apr 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 333,000 |
18 Apr 2024 | 1.9100 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 277,900 |
18 Apr 2024 | 0.01 Dividend | |||||
17 Apr 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9000 | 1.8900 | 452,300 |
16 Apr 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9198 | 289,300 |
15 Apr 2024 | 2.0800 | 2.0800 | 1.9700 | 1.9700 | 1.9596 | 477,600 |
12 Apr 2024 | 2.0700 | 2.1400 | 2.0200 | 2.0900 | 2.0790 | 390,300 |
11 Apr 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0900 | 2.0790 | 295,400 |
10 Apr 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.0889 | 569,900 |
09 Apr 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1785 | 477,600 |
08 Apr 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1486 | 469,200 |
05 Apr 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1000 | 2.0889 | 259,700 |
04 Apr 2024 | 2.1700 | 2.2000 | 2.1000 | 2.1200 | 2.1088 | 337,400 |
03 Apr 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1287 | 218,000 |
02 Apr 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1400 | 2.1287 | 324,500 |
01 Apr 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2200 | 2.2083 | 321,500 |
28 Mar 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2700 | 2.2581 | 359,800 |
27 Mar 2024 | 2.2000 | 2.2600 | 2.1900 | 2.2600 | 2.2481 | 771,500 |
26 Mar 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1800 | 2.1685 | 541,700 |
25 Mar 2024 | 2.2100 | 2.2200 | 2.1800 | 2.1900 | 2.1785 | 404,600 |
22 Mar 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2000 | 2.1884 | 357,700 |
21 Mar 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2800 | 2.2680 | 692,200 |
20 Mar 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1800 | 2.1685 | 1,185,800 |
19 Mar 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1700 | 2.1586 | 765,700 |
18 Mar 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1387 | 225,900 |
15 Mar 2024 | 2.1700 | 2.2100 | 2.1300 | 2.1700 | 2.1586 | 869,500 |
14 Mar 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1785 | 428,600 |
13 Mar 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2100 | 2.1984 | 339,600 |
12 Mar 2024 | 2.2700 | 2.2800 | 2.1900 | 2.2100 | 2.1984 | 318,400 |
11 Mar 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2481 | 285,200 |
08 Mar 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2900 | 2.2779 | 371,400 |
07 Mar 2024 | 2.3300 | 2.3600 | 2.2900 | 2.2900 | 2.2779 | 470,000 |
06 Mar 2024 | 2.3400 | 2.3700 | 2.2900 | 2.3300 | 2.3177 | 344,400 |
05 Mar 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3000 | 2.2879 | 635,400 |
04 Mar 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3800 | 2.3675 | 434,100 |
01 Mar 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3800 | 2.3675 | 687,200 |
29 Feb 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3700 | 2.3575 | 1,174,500 |
28 Feb 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3100 | 2.2978 | 705,600 |
27 Feb 2024 | 2.2900 | 2.4700 | 2.2600 | 2.4000 | 2.3874 | 1,724,600 |
26 Feb 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2600 | 2.2481 | 507,100 |
23 Feb 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3500 | 2.3376 | 417,700 |
22 Feb 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | 2.2978 | 226,200 |
21 Feb 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3800 | 2.3675 | 277,600 |
20 Feb 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3800 | 2.3675 | 257,700 |
16 Feb 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3600 | 2.3476 | 732,300 |
15 Feb 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3600 | 2.3476 | 803,900 |
14 Feb 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2900 | 2.2779 | 274,400 |
13 Feb 2024 | 2.2000 | 2.2900 | 2.1700 | 2.2800 | 2.2680 | 841,700 |
12 Feb 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3100 | 2.2978 | 570,200 |
09 Feb 2024 | 2.3100 | 2.3500 | 2.2700 | 2.3200 | 2.3078 | 345,700 |
08 Feb 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3200 | 2.3078 | 795,600 |
07 Feb 2024 | 2.3700 | 2.3900 | 2.3000 | 2.3700 | 2.3575 | 458,500 |
06 Feb 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3800 | 2.3675 | 637,600 |
05 Feb 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4500 | 2.4371 | 505,000 |
02 Feb 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4600 | 2.4471 | 579,700 |
01 Feb 2024 | 2.4600 | 2.5100 | 2.3900 | 2.4800 | 2.4669 | 563,500 |
31 Jan 2024 | 2.4800 | 2.5200 | 2.4200 | 2.4600 | 2.4471 | 871,400 |
30 Jan 2024 | 2.4800 | 2.5000 | 2.4300 | 2.4600 | 2.4471 | 343,900 |
29 Jan 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4900 | 2.4769 | 377,000 |
26 Jan 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4471 | 382,200 |
25 Jan 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4600 | 2.4471 | 281,500 |
25 Jan 2024 | 0.01 Dividend | |||||
24 Jan 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4600 | 2.4371 | 487,800 |
23 Jan 2024 | 2.5500 | 2.5800 | 2.4400 | 2.4900 | 2.4668 | 372,800 |
22 Jan 2024 | 2.4900 | 2.5400 | 2.4700 | 2.5000 | 2.4767 | 813,900 |
19 Jan 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4900 | 2.4668 | 498,800 |
18 Jan 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5000 | 2.4767 | 440,500 |
17 Jan 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5400 | 2.5164 | 635,500 |
16 Jan 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5700 | 2.5461 | 521,500 |
12 Jan 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.6154 | 807,200 |
11 Jan 2024 | 2.6200 | 2.6700 | 2.5600 | 2.6600 | 2.6352 | 779,600 |
10 Jan 2024 | 2.6200 | 2.6300 | 2.5300 | 2.6200 | 2.5956 | 870,900 |
09 Jan 2024 | 2.6400 | 2.6600 | 2.5800 | 2.6000 | 2.5758 | 818,600 |
08 Jan 2024 | 2.5600 | 2.7200 | 2.5500 | 2.6900 | 2.6650 | 775,500 |
05 Jan 2024 | 2.6500 | 2.6700 | 2.5700 | 2.5800 | 2.5560 | 480,000 |
04 Jan 2024 | 2.5400 | 2.6800 | 2.5300 | 2.6400 | 2.6154 | 531,200 |
03 Jan 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5500 | 2.5263 | 377,500 |
02 Jan 2024 | 2.5500 | 2.7000 | 2.5200 | 2.5900 | 2.5659 | 532,800 |
29 Dec 2023 | 2.5700 | 2.6100 | 2.5400 | 2.5600 | 2.5362 | 467,000 |
28 Dec 2023 | 2.5300 | 2.5900 | 2.5100 | 2.5600 | 2.5362 | 548,800 |
27 Dec 2023 | 2.5400 | 2.5700 | 2.5300 | 2.5600 | 2.5362 | 370,000 |
26 Dec 2023 | 2.5600 | 2.5900 | 2.5000 | 2.5600 | 2.5362 | 249,300 |
22 Dec 2023 | 2.5800 | 2.6400 | 2.4900 | 2.5500 | 2.5263 | 587,500 |
21 Dec 2023 | 2.5300 | 2.5700 | 2.5200 | 2.5500 | 2.5263 | 559,300 |
20 Dec 2023 | 2.5100 | 2.6000 | 2.5100 | 2.5300 | 2.5065 | 630,700 |
19 Dec 2023 | 2.4800 | 2.5500 | 2.4700 | 2.4900 | 2.4668 | 443,700 |
18 Dec 2023 | 2.4900 | 2.5100 | 2.4400 | 2.4800 | 2.4569 | 561,700 |
15 Dec 2023 | 2.5900 | 2.6000 | 2.4700 | 2.4900 | 2.4668 | 1,020,600 |
14 Dec 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5600 | 2.5362 | 797,500 |
13 Dec 2023 | 2.3800 | 2.5600 | 2.3600 | 2.5300 | 2.5065 | 389,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |