Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 1,924,900 |
25 Apr 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3500 | 2,129,600 |
24 Apr 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 1,426,700 |
23 Apr 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 2,398,900 |
22 Apr 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 2,343,700 |
19 Apr 2024 | 2.4100 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 2,290,000 |
18 Apr 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 4,064,600 |
17 Apr 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 1,998,900 |
17 Apr 2024 | 0.0425 Dividend | |||||
16 Apr 2024 | 2.4100 | 2.4300 | 2.3900 | 2.4200 | 2.3775 | 4,432,200 |
15 Apr 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4100 | 2.3677 | 3,545,300 |
12 Apr 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4168 | 2,157,700 |
09 Apr 2024 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.4561 | 1,697,700 |
08 Apr 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4600 | 2.4168 | 1,379,500 |
05 Apr 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4500 | 2.4070 | 1,245,700 |
04 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4500 | 2.4070 | 2,152,800 |
03 Apr 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4500 | 2.4070 | 2,480,500 |
02 Apr 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4070 | 2,776,700 |
01 Apr 2024 | 2.3900 | 2.4200 | 2.3900 | 2.4000 | 2.3579 | 2,255,300 |
29 Mar 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3480 | 2,025,900 |
27 Mar 2024 | 2.3900 | 2.4100 | 2.3900 | 2.3900 | 2.3480 | 1,562,600 |
26 Mar 2024 | 2.3800 | 2.4100 | 2.3700 | 2.3800 | 2.3382 | 998,900 |
25 Mar 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3800 | 2.3382 | 2,587,800 |
22 Mar 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3480 | 3,083,700 |
21 Mar 2024 | 2.3800 | 2.4100 | 2.3800 | 2.4000 | 2.3579 | 1,998,800 |
20 Mar 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3800 | 2.3382 | 1,503,900 |
19 Mar 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3600 | 2.3186 | 1,010,600 |
18 Mar 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3500 | 2.3087 | 5,028,200 |
15 Mar 2024 | 2.4200 | 2.4300 | 2.3600 | 2.3600 | 2.3186 | 10,607,100 |
14 Mar 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | 2.3677 | 6,119,700 |
13 Mar 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4800 | 2.4364 | 2,645,000 |
12 Mar 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.4364 | 1,342,000 |
11 Mar 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4500 | 2.4070 | 2,554,900 |
08 Mar 2024 | 2.4300 | 2.4700 | 2.4200 | 2.4400 | 2.3971 | 740,000 |
07 Mar 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4300 | 2.3873 | 4,571,700 |
06 Mar 2024 | 2.4300 | 2.4400 | 2.4100 | 2.4100 | 2.3677 | 3,412,100 |
05 Mar 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4400 | 2.3971 | 2,326,000 |
04 Mar 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4600 | 2.4168 | 1,120,300 |
01 Mar 2024 | 2.4400 | 2.4700 | 2.4400 | 2.4500 | 2.4070 | 3,054,600 |
29 Feb 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4400 | 2.3971 | 1,668,200 |
28 Feb 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4600 | 2.4168 | 2,059,000 |
27 Feb 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4400 | 2.3971 | 1,295,300 |
26 Feb 2024 | 2.4800 | 2.4900 | 2.4600 | 2.4600 | 2.4168 | 2,145,200 |
23 Feb 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4463 | 908,500 |
22 Feb 2024 | 2.4700 | 2.4700 | 2.4600 | 2.4700 | 2.4266 | 1,156,100 |
21 Feb 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4500 | 2.4070 | 1,636,100 |
20 Feb 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4500 | 2.4070 | 2,397,800 |
19 Feb 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.4364 | 2,139,600 |
16 Feb 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4500 | 2.4070 | 945,700 |
15 Feb 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4600 | 2.4168 | 1,430,400 |
14 Feb 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.4266 | 1,598,900 |
13 Feb 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4800 | 2.4364 | 4,877,400 |
09 Feb 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4400 | 2.3971 | 68,900 |
08 Feb 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4500 | 2.4070 | 691,100 |
07 Feb 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4070 | 975,200 |
06 Feb 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4400 | 2.3971 | 1,913,600 |
05 Feb 2024 | 2.4300 | 2.4700 | 2.3900 | 2.3900 | 2.3480 | 2,419,900 |
02 Feb 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4400 | 2.3971 | 3,916,200 |
31 Jan 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4400 | 2.3971 | 2,142,800 |
30 Jan 2024 | 2.4400 | 2.4600 | 2.4300 | 2.4600 | 2.4168 | 1,795,900 |
29 Jan 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.3873 | 3,138,300 |
26 Jan 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4100 | 2.3677 | 3,955,800 |
24 Jan 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4700 | 2.4266 | 9,950,300 |
23 Jan 2024 | 2.4100 | 2.4300 | 2.3900 | 2.4000 | 2.3579 | 9,428,700 |
22 Jan 2024 | 2.3900 | 2.4200 | 2.3700 | 2.4100 | 2.3677 | 1,753,900 |
19 Jan 2024 | 2.3700 | 2.4100 | 2.3700 | 2.3900 | 2.3480 | 1,993,300 |
18 Jan 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3700 | 2.3284 | 2,499,800 |
17 Jan 2024 | 2.3800 | 2.4200 | 2.3800 | 2.3900 | 2.3480 | 2,712,700 |
16 Jan 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | 2.3382 | 5,504,700 |
15 Jan 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3700 | 2.3284 | 1,434,400 |
12 Jan 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3800 | 2.3382 | 4,256,600 |
11 Jan 2024 | 2.3900 | 2.4000 | 2.3800 | 2.3800 | 2.3382 | 2,727,800 |
10 Jan 2024 | 2.3900 | 2.4100 | 2.3800 | 2.3900 | 2.3480 | 3,600,600 |
09 Jan 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3800 | 2.3382 | 3,170,000 |
08 Jan 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3700 | 2.3284 | 3,384,600 |
05 Jan 2024 | 2.4000 | 2.4200 | 2.3700 | 2.4200 | 2.3775 | 5,064,300 |
04 Jan 2024 | 2.4000 | 2.4300 | 2.3900 | 2.4000 | 2.3579 | 4,483,100 |
03 Jan 2024 | 2.3200 | 2.4100 | 2.3200 | 2.4000 | 2.3579 | 4,929,300 |
02 Jan 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3300 | 2.2891 | 3,538,700 |
29 Dec 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3186 | 2,703,100 |
28 Dec 2023 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3480 | 2,076,500 |
27 Dec 2023 | 2.4100 | 2.4200 | 2.3700 | 2.3800 | 2.3382 | 4,215,300 |
27 Dec 2023 | 0.05 Dividend | |||||
26 Dec 2023 | 2.4500 | 2.4700 | 2.4400 | 2.4500 | 2.3579 | 3,047,300 |
22 Dec 2023 | 2.4100 | 2.4600 | 2.4100 | 2.4500 | 2.3579 | 2,885,900 |
21 Dec 2023 | 2.4000 | 2.4300 | 2.3900 | 2.4200 | 2.3290 | 6,358,900 |
20 Dec 2023 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.3097 | 3,756,100 |
19 Dec 2023 | 2.4000 | 2.4100 | 2.3900 | 2.4100 | 2.3194 | 4,062,500 |
18 Dec 2023 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.3097 | 5,075,900 |
15 Dec 2023 | 2.3600 | 2.4000 | 2.3400 | 2.3900 | 2.3001 | 4,135,500 |
14 Dec 2023 | 2.3900 | 2.4100 | 2.3300 | 2.3600 | 2.2712 | 9,756,200 |
13 Dec 2023 | 2.3300 | 2.3900 | 2.3300 | 2.3600 | 2.2712 | 10,009,600 |
12 Dec 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3000 | 2.2135 | 4,231,300 |
11 Dec 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3400 | 2.2520 | 1,813,300 |
08 Dec 2023 | 2.3300 | 2.3300 | 2.3000 | 2.3100 | 2.2231 | 4,143,100 |
07 Dec 2023 | 2.3300 | 2.3300 | 2.3100 | 2.3200 | 2.2327 | 3,131,300 |
06 Dec 2023 | 2.3300 | 2.3300 | 2.3100 | 2.3200 | 2.2327 | 2,813,400 |
05 Dec 2023 | 2.3300 | 2.3600 | 2.3100 | 2.3200 | 2.2327 | 4,922,200 |
04 Dec 2023 | 2.3200 | 2.3800 | 2.3200 | 2.3300 | 2.2424 | 5,586,900 |
01 Dec 2023 | 2.3100 | 2.3300 | 2.3000 | 2.3200 | 2.2327 | 3,371,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |