Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.7900 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 17,168,300 |
30 Apr 2024 | 2.7800 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 21,057,300 |
29 Apr 2024 | 2.8200 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 12,184,000 |
26 Apr 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 9,735,600 |
25 Apr 2024 | 2.8300 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 15,706,000 |
24 Apr 2024 | 2.8500 | 2.8700 | 2.7900 | 2.8200 | 2.8200 | 14,733,000 |
23 Apr 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 19,621,600 |
22 Apr 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 10,659,300 |
19 Apr 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 17,264,600 |
18 Apr 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7700 | 2.7700 | 13,765,700 |
17 Apr 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | 24,039,900 |
16 Apr 2024 | 2.7700 | 2.7700 | 2.6900 | 2.7200 | 2.7200 | 22,755,500 |
15 Apr 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 15,615,200 |
12 Apr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 11,688,200 |
09 Apr 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7600 | 2.7600 | 10,023,900 |
08 Apr 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 14,652,200 |
05 Apr 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 22,477,600 |
04 Apr 2024 | 2.6900 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 15,084,800 |
03 Apr 2024 | 2.6800 | 2.7600 | 2.6600 | 2.6900 | 2.6900 | 24,474,500 |
02 Apr 2024 | 2.6000 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 15,822,700 |
01 Apr 2024 | 2.6000 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 12,908,600 |
29 Mar 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 9,284,600 |
27 Mar 2024 | 2.6000 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 14,191,200 |
26 Mar 2024 | 2.6100 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 14,194,200 |
25 Mar 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 9,649,900 |
22 Mar 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6100 | 2.6100 | 10,940,600 |
21 Mar 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 17,238,300 |
20 Mar 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 14,163,100 |
19 Mar 2024 | 2.6500 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 10,938,100 |
18 Mar 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 10,752,900 |
15 Mar 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 30,040,300 |
14 Mar 2024 | 2.6600 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 21,066,500 |
13 Mar 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 12,553,500 |
12 Mar 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 9,774,400 |
11 Mar 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 6,870,400 |
08 Mar 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 8,728,100 |
07 Mar 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.6300 | 8,953,100 |
07 Mar 2024 | 0.03 Dividend | |||||
06 Mar 2024 | 2.6100 | 2.6600 | 2.6100 | 2.6500 | 2.6200 | 6,021,800 |
05 Mar 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6200 | 2.5903 | 10,833,200 |
04 Mar 2024 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6002 | 12,950,400 |
01 Mar 2024 | 2.7100 | 2.7200 | 2.6700 | 2.6800 | 2.6497 | 10,959,800 |
29 Feb 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7100 | 2.6793 | 39,454,700 |
28 Feb 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6500 | 2.6200 | 13,842,300 |
27 Feb 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6500 | 2.6200 | 13,120,500 |
26 Feb 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6200 | 2.5903 | 22,637,600 |
23 Feb 2024 | 2.6200 | 2.6700 | 2.5700 | 2.6500 | 2.6200 | 22,558,000 |
22 Feb 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6100 | 2.5805 | 15,285,900 |
21 Feb 2024 | 2.6200 | 2.6900 | 2.5900 | 2.6300 | 2.6002 | 23,408,900 |
20 Feb 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6300 | 2.6002 | 41,166,400 |
19 Feb 2024 | 2.4800 | 2.5300 | 2.4800 | 2.5100 | 2.4816 | 8,327,200 |
16 Feb 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4322 | 10,026,000 |
15 Feb 2024 | 2.4700 | 2.4900 | 2.4600 | 2.4700 | 2.4420 | 6,308,600 |
14 Feb 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4700 | 2.4420 | 7,635,500 |
13 Feb 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4600 | 2.4322 | 10,323,300 |
09 Feb 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4500 | 2.4223 | 6,684,100 |
08 Feb 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4600 | 2.4322 | 20,281,200 |
07 Feb 2024 | 2.4800 | 2.5000 | 2.4300 | 2.4300 | 2.4025 | 11,663,200 |
06 Feb 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4700 | 2.4420 | 14,253,300 |
05 Feb 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4700 | 2.4420 | 4,798,100 |
02 Feb 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4223 | 20,391,200 |
31 Jan 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4300 | 2.4025 | 19,548,300 |
30 Jan 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4400 | 2.4124 | 6,305,400 |
29 Jan 2024 | 2.5100 | 2.5200 | 2.4800 | 2.4900 | 2.4618 | 9,513,400 |
26 Jan 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5000 | 2.4717 | 17,114,000 |
24 Jan 2024 | 2.5100 | 2.5200 | 2.4800 | 2.5000 | 2.4717 | 9,002,500 |
23 Jan 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5100 | 2.4816 | 20,174,300 |
22 Jan 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4800 | 2.4519 | 8,891,800 |
19 Jan 2024 | 2.4600 | 2.5000 | 2.4500 | 2.4800 | 2.4519 | 19,530,400 |
18 Jan 2024 | 2.4800 | 2.5200 | 2.4500 | 2.4500 | 2.4223 | 21,642,200 |
17 Jan 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4900 | 2.4618 | 20,100,700 |
16 Jan 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4300 | 2.4025 | 19,235,200 |
15 Jan 2024 | 2.4400 | 2.5200 | 2.4400 | 2.4500 | 2.4223 | 29,562,300 |
12 Jan 2024 | 2.4400 | 2.4500 | 2.4300 | 2.4400 | 2.4124 | 5,270,900 |
11 Jan 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4300 | 2.4025 | 13,232,100 |
10 Jan 2024 | 2.4300 | 2.4500 | 2.3900 | 2.4300 | 2.4025 | 17,768,800 |
09 Jan 2024 | 2.3900 | 2.4300 | 2.3800 | 2.4200 | 2.3926 | 17,349,900 |
08 Jan 2024 | 2.3400 | 2.4100 | 2.3400 | 2.3900 | 2.3629 | 24,265,000 |
05 Jan 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3135 | 7,476,400 |
04 Jan 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3234 | 12,520,300 |
03 Jan 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3135 | 7,522,500 |
02 Jan 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3531 | 5,454,900 |
29 Dec 2023 | 2.3700 | 2.3900 | 2.3400 | 2.3500 | 2.3234 | 9,697,200 |
28 Dec 2023 | 2.3800 | 2.3800 | 2.3600 | 2.3700 | 2.3432 | 3,216,300 |
27 Dec 2023 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3432 | 6,251,300 |
26 Dec 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3600 | 2.3333 | 7,119,900 |
22 Dec 2023 | 2.3900 | 2.4100 | 2.3600 | 2.3800 | 2.3531 | 7,936,700 |
21 Dec 2023 | 2.4300 | 2.4300 | 2.3900 | 2.4000 | 2.3728 | 5,844,500 |
20 Dec 2023 | 2.4400 | 2.4500 | 2.4200 | 2.4500 | 2.4223 | 6,204,500 |
19 Dec 2023 | 2.4300 | 2.4400 | 2.4100 | 2.4300 | 2.4025 | 6,290,100 |
18 Dec 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4025 | 6,318,700 |
15 Dec 2023 | 2.3900 | 2.4500 | 2.3900 | 2.4500 | 2.4223 | 33,528,800 |
14 Dec 2023 | 2.4000 | 2.4200 | 2.3700 | 2.3900 | 2.3629 | 14,810,100 |
13 Dec 2023 | 2.3700 | 2.4100 | 2.3600 | 2.4000 | 2.3728 | 14,239,900 |
12 Dec 2023 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | 2.3432 | 10,984,300 |
11 Dec 2023 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.3135 | 10,511,100 |
08 Dec 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3333 | 5,642,300 |
07 Dec 2023 | 2.3600 | 2.4000 | 2.3600 | 2.3800 | 2.3531 | 9,467,000 |
06 Dec 2023 | 2.3900 | 2.4000 | 2.3400 | 2.3500 | 2.3234 | 8,607,000 |
05 Dec 2023 | 2.3800 | 2.4000 | 2.3600 | 2.3900 | 2.3629 | 8,234,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |