Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 31,600 |
01 May 2024 | 1.8900 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 31,300 |
30 Apr 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 6,800 |
29 Apr 2024 | 1.8900 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 8,200 |
26 Apr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 14,500 |
25 Apr 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 22,200 |
24 Apr 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 22,100 |
23 Apr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 24,300 |
22 Apr 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 14,500 |
19 Apr 2024 | 1.9300 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 10,900 |
18 Apr 2024 | 1.9300 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 35,200 |
17 Apr 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 21,100 |
16 Apr 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 29,800 |
15 Apr 2024 | 1.9200 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 62,100 |
12 Apr 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 37,300 |
11 Apr 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 6,200 |
10 Apr 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 55,200 |
09 Apr 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 40,500 |
08 Apr 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 29,200 |
05 Apr 2024 | 1.9200 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 104,800 |
04 Apr 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 20,100 |
03 Apr 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 17,300 |
02 Apr 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 40,100 |
01 Apr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 48,500 |
28 Mar 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 36,500 |
27 Mar 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 10,300 |
26 Mar 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 45,200 |
25 Mar 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 48,100 |
22 Mar 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 77,100 |
21 Mar 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 48,400 |
20 Mar 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 136,500 |
19 Mar 2024 | 2.0100 | 2.1300 | 1.9300 | 2.0000 | 2.0000 | 157,000 |
19 Mar 2024 | 0.24 Dividend | |||||
18 Mar 2024 | 2.2200 | 2.2800 | 2.1600 | 2.2400 | 2.0000 | 242,300 |
15 Mar 2024 | 2.1400 | 2.2200 | 2.1200 | 2.2100 | 1.9732 | 70,800 |
14 Mar 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 1.9375 | 83,700 |
13 Mar 2024 | 2.1600 | 2.2100 | 2.1500 | 2.2000 | 1.9643 | 31,700 |
12 Mar 2024 | 2.1900 | 2.2200 | 2.1700 | 2.1800 | 1.9464 | 91,500 |
11 Mar 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 1.9464 | 53,800 |
08 Mar 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 1.9286 | 68,800 |
07 Mar 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1500 | 1.9196 | 28,500 |
06 Mar 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 1.9107 | 60,500 |
05 Mar 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0900 | 1.8661 | 21,400 |
04 Mar 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0700 | 1.8482 | 27,000 |
01 Mar 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 1.8393 | 19,500 |
29 Feb 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0600 | 1.8393 | 35,900 |
28 Feb 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0800 | 1.8571 | 52,300 |
27 Feb 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 1.8482 | 54,400 |
26 Feb 2024 | 2.0700 | 2.1200 | 2.0700 | 2.0800 | 1.8571 | 20,500 |
23 Feb 2024 | 2.1100 | 2.1300 | 2.0900 | 2.1000 | 1.8750 | 9,600 |
22 Feb 2024 | 2.1200 | 2.1300 | 2.0700 | 2.1000 | 1.8750 | 50,600 |
21 Feb 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 1.9018 | 14,000 |
20 Feb 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 1.9018 | 9,500 |
16 Feb 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1200 | 1.8929 | 19,300 |
15 Feb 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1100 | 1.8839 | 6,900 |
14 Feb 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 1.8482 | 12,400 |
13 Feb 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0700 | 1.8482 | 29,400 |
12 Feb 2024 | 2.1000 | 2.1500 | 2.0900 | 2.1300 | 1.9018 | 60,500 |
09 Feb 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0900 | 1.8661 | 21,400 |
08 Feb 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0700 | 1.8482 | 8,800 |
07 Feb 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0800 | 1.8571 | 21,000 |
06 Feb 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0900 | 1.8661 | 14,200 |
05 Feb 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0900 | 1.8661 | 52,000 |
02 Feb 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 1.8571 | 35,600 |
01 Feb 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 1.8393 | 22,800 |
31 Jan 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 1.8482 | 28,900 |
30 Jan 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 1.8482 | 29,500 |
29 Jan 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0800 | 1.8571 | 39,700 |
26 Jan 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0800 | 1.8571 | 28,400 |
25 Jan 2024 | 2.0900 | 2.1000 | 2.0900 | 2.0900 | 1.8661 | 16,000 |
24 Jan 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 1.8482 | 19,600 |
23 Jan 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0700 | 1.8482 | 22,100 |
22 Jan 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 1.8482 | 11,700 |
19 Jan 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 1.8393 | 10,900 |
18 Jan 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0500 | 1.8304 | 24,600 |
17 Jan 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0900 | 1.8661 | 16,900 |
16 Jan 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0600 | 1.8393 | 6,200 |
12 Jan 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0600 | 1.8393 | 8,700 |
11 Jan 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0500 | 1.8304 | 20,100 |
10 Jan 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 1.8482 | 7,600 |
09 Jan 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 1.8304 | 12,100 |
08 Jan 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0500 | 1.8304 | 32,500 |
05 Jan 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 1.7857 | 21,200 |
04 Jan 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0100 | 1.7946 | 7,900 |
03 Jan 2024 | 1.9600 | 2.0300 | 1.9600 | 1.9600 | 1.7500 | 34,600 |
02 Jan 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9700 | 1.7589 | 30,100 |
29 Dec 2023 | 1.9600 | 1.9900 | 1.9600 | 1.9600 | 1.7500 | 24,200 |
28 Dec 2023 | 1.9800 | 2.0000 | 1.9400 | 1.9400 | 1.7321 | 13,000 |
27 Dec 2023 | 1.9400 | 2.0300 | 1.9300 | 2.0000 | 1.7857 | 33,300 |
26 Dec 2023 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.7411 | 16,100 |
22 Dec 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.7589 | 11,500 |
21 Dec 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.7411 | 13,200 |
20 Dec 2023 | 1.9500 | 1.9600 | 1.9200 | 1.9600 | 1.7500 | 28,300 |
19 Dec 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9300 | 1.7232 | 23,600 |
18 Dec 2023 | 1.9100 | 1.9600 | 1.9000 | 1.9100 | 1.7054 | 43,000 |
15 Dec 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9300 | 1.7232 | 17,300 |
14 Dec 2023 | 1.9100 | 1.9500 | 1.9100 | 1.9400 | 1.7321 | 20,600 |
13 Dec 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9300 | 1.7232 | 31,000 |
12 Dec 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9300 | 1.7232 | 30,000 |
11 Dec 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9500 | 1.7411 | 13,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |