Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3500 | 2.3500 | 740,700 |
17 May 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 532,300 |
16 May 2024 | 2.3800 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 647,400 |
15 May 2024 | 2.6800 | 2.7100 | 2.3700 | 2.3800 | 2.3800 | 721,800 |
14 May 2024 | 2.4400 | 2.6000 | 2.4400 | 2.6000 | 2.6000 | 1,813,400 |
13 May 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 915,700 |
10 May 2024 | 2.3500 | 2.4100 | 2.2700 | 2.2700 | 2.2700 | 719,900 |
09 May 2024 | 2.2300 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 700,200 |
08 May 2024 | 2.2600 | 2.2900 | 2.1900 | 2.2200 | 2.2200 | 884,200 |
07 May 2024 | 2.4600 | 2.5300 | 2.3100 | 2.3100 | 2.3100 | 1,122,300 |
06 May 2024 | 2.6600 | 2.6800 | 2.5000 | 2.5600 | 2.5600 | 503,200 |
03 May 2024 | 2.4800 | 2.6500 | 2.4400 | 2.6200 | 2.6200 | 913,200 |
02 May 2024 | 2.4200 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 683,500 |
01 May 2024 | 2.3700 | 2.4700 | 2.2700 | 2.3600 | 2.3600 | 761,900 |
30 Apr 2024 | 2.3700 | 2.4100 | 2.3200 | 2.3600 | 2.3600 | 652,200 |
29 Apr 2024 | 2.4500 | 2.5200 | 2.3900 | 2.4000 | 2.4000 | 602,100 |
26 Apr 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 460,600 |
25 Apr 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 710,400 |
24 Apr 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 655,900 |
23 Apr 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4100 | 2.4100 | 517,000 |
22 Apr 2024 | 2.4100 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 660,800 |
19 Apr 2024 | 2.3400 | 2.4200 | 2.3200 | 2.4100 | 2.4100 | 743,100 |
19 Apr 2024 | 0.01 Dividend | |||||
18 Apr 2024 | 2.3500 | 2.4700 | 2.3400 | 2.3600 | 2.3500 | 744,200 |
17 Apr 2024 | 2.3700 | 2.4200 | 2.3400 | 2.3500 | 2.3400 | 535,600 |
16 Apr 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3600 | 2.3500 | 621,600 |
15 Apr 2024 | 2.5200 | 2.5500 | 2.4700 | 2.5400 | 2.5292 | 752,400 |
12 Apr 2024 | 2.6100 | 2.6200 | 2.5100 | 2.5300 | 2.5193 | 518,500 |
11 Apr 2024 | 2.5900 | 2.6700 | 2.5200 | 2.6100 | 2.5989 | 727,200 |
10 Apr 2024 | 2.6400 | 2.6400 | 2.5100 | 2.5900 | 2.5790 | 970,100 |
09 Apr 2024 | 2.7400 | 2.8100 | 2.6900 | 2.7400 | 2.7284 | 511,600 |
08 Apr 2024 | 2.5800 | 2.7100 | 2.5800 | 2.7100 | 2.6985 | 676,600 |
05 Apr 2024 | 2.4800 | 2.6400 | 2.4800 | 2.5900 | 2.5790 | 657,100 |
04 Apr 2024 | 2.4700 | 2.6400 | 2.4600 | 2.5200 | 2.5093 | 1,071,400 |
03 Apr 2024 | 2.2700 | 2.4300 | 2.2600 | 2.4300 | 2.4197 | 754,000 |
02 Apr 2024 | 2.3400 | 2.3500 | 2.2500 | 2.3000 | 2.2903 | 903,300 |
01 Apr 2024 | 2.5000 | 2.5000 | 2.3400 | 2.3500 | 2.3400 | 672,200 |
28 Mar 2024 | 2.4000 | 2.4600 | 2.3900 | 2.4600 | 2.4496 | 1,042,900 |
27 Mar 2024 | 2.3600 | 2.4500 | 2.3300 | 2.4100 | 2.3998 | 1,798,000 |
26 Mar 2024 | 2.4600 | 2.4800 | 2.3400 | 2.3500 | 2.3400 | 807,900 |
25 Mar 2024 | 2.5800 | 2.6200 | 2.4300 | 2.4300 | 2.4197 | 729,400 |
22 Mar 2024 | 2.6500 | 2.6900 | 2.5900 | 2.5900 | 2.5790 | 1,345,500 |
21 Mar 2024 | 2.5400 | 2.6300 | 2.5000 | 2.6200 | 2.6089 | 1,866,600 |
20 Mar 2024 | 2.3200 | 2.5200 | 2.3100 | 2.4900 | 2.4794 | 1,317,000 |
19 Mar 2024 | 2.3800 | 2.4200 | 2.3100 | 2.3500 | 2.3400 | 1,609,300 |
18 Mar 2024 | 2.4600 | 2.5300 | 2.3900 | 2.4200 | 2.4097 | 1,233,100 |
15 Mar 2024 | 2.5000 | 2.5900 | 2.4300 | 2.4500 | 2.4396 | 7,543,200 |
14 Mar 2024 | 2.5500 | 2.5700 | 2.4500 | 2.5300 | 2.5193 | 1,381,900 |
13 Mar 2024 | 2.6500 | 2.6800 | 2.5800 | 2.5900 | 2.5790 | 1,117,200 |
12 Mar 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6500 | 2.6388 | 1,359,100 |
11 Mar 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7100 | 2.6985 | 961,000 |
08 Mar 2024 | 2.8300 | 2.8700 | 2.7300 | 2.7900 | 2.7782 | 1,985,800 |
07 Mar 2024 | 2.8200 | 2.8300 | 2.7300 | 2.7500 | 2.7383 | 1,709,400 |
06 Mar 2024 | 3.0300 | 3.0300 | 2.7500 | 2.8000 | 2.7881 | 1,247,300 |
05 Mar 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9900 | 2.9773 | 1,004,000 |
04 Mar 2024 | 3.2100 | 3.2500 | 3.0700 | 3.0900 | 3.0769 | 1,122,800 |
01 Mar 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2200 | 3.2064 | 1,349,300 |
29 Feb 2024 | 3.4800 | 3.5500 | 3.2200 | 3.2800 | 3.2661 | 1,870,500 |
28 Feb 2024 | 3.2500 | 3.4400 | 3.1400 | 3.3400 | 3.3258 | 1,573,200 |
27 Feb 2024 | 3.0100 | 3.4200 | 2.9400 | 3.2100 | 3.1964 | 1,965,600 |
26 Feb 2024 | 2.9500 | 3.0500 | 2.9300 | 3.0000 | 2.9873 | 1,390,800 |
23 Feb 2024 | 2.9200 | 3.0100 | 2.8800 | 2.9600 | 2.9475 | 1,161,100 |
22 Feb 2024 | 2.9800 | 3.0400 | 2.9100 | 2.9400 | 2.9275 | 913,600 |
21 Feb 2024 | 3.0000 | 3.0600 | 2.9300 | 3.0100 | 2.9972 | 833,400 |
20 Feb 2024 | 2.8900 | 3.0200 | 2.8800 | 3.0100 | 2.9972 | 850,100 |
16 Feb 2024 | 3.1000 | 3.1100 | 2.9600 | 2.9600 | 2.9475 | 860,600 |
15 Feb 2024 | 2.8300 | 3.1100 | 2.8100 | 3.1100 | 3.0968 | 1,351,900 |
14 Feb 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7900 | 2.7782 | 841,900 |
13 Feb 2024 | 2.6700 | 2.7100 | 2.5500 | 2.6100 | 2.5989 | 1,157,900 |
12 Feb 2024 | 2.7300 | 2.8700 | 2.7200 | 2.8300 | 2.8180 | 718,900 |
09 Feb 2024 | 2.6400 | 2.7600 | 2.6300 | 2.7000 | 2.6886 | 668,500 |
08 Feb 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6300 | 2.6189 | 555,800 |
07 Feb 2024 | 2.6400 | 2.6400 | 2.4900 | 2.5800 | 2.5691 | 1,432,300 |
06 Feb 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6000 | 2.5890 | 773,400 |
05 Feb 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6600 | 2.6487 | 642,400 |
02 Feb 2024 | 2.8500 | 2.8800 | 2.7500 | 2.7500 | 2.7383 | 863,000 |
01 Feb 2024 | 2.8700 | 2.9400 | 2.8500 | 2.9100 | 2.8977 | 730,200 |
31 Jan 2024 | 3.0500 | 3.0500 | 2.8500 | 2.8700 | 2.8578 | 1,107,400 |
30 Jan 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0500 | 3.0371 | 580,700 |
29 Jan 2024 | 2.9500 | 3.0900 | 2.9200 | 3.0700 | 3.0570 | 562,000 |
26 Jan 2024 | 2.9300 | 2.9800 | 2.9200 | 2.9400 | 2.9275 | 458,700 |
25 Jan 2024 | 2.9000 | 2.9500 | 2.8400 | 2.9000 | 2.8877 | 1,068,900 |
24 Jan 2024 | 2.9900 | 2.9900 | 2.8200 | 2.8500 | 2.8379 | 879,300 |
23 Jan 2024 | 2.9600 | 3.0500 | 2.8900 | 2.9100 | 2.8977 | 760,400 |
22 Jan 2024 | 2.8800 | 3.0000 | 2.8600 | 2.9000 | 2.8877 | 632,800 |
19 Jan 2024 | 2.8200 | 2.9000 | 2.6600 | 2.8800 | 2.8678 | 1,077,400 |
19 Jan 2024 | 0.01 Dividend | |||||
18 Jan 2024 | 3.0100 | 3.0700 | 2.7600 | 2.8000 | 2.7782 | 984,400 |
17 Jan 2024 | 2.9100 | 3.0200 | 2.8800 | 3.0100 | 2.9865 | 8,406,300 |
16 Jan 2024 | 2.9700 | 3.1200 | 2.9600 | 3.0000 | 2.9766 | 1,355,300 |
12 Jan 2024 | 3.0200 | 3.1100 | 2.9900 | 3.0200 | 2.9965 | 971,100 |
11 Jan 2024 | 2.9900 | 2.9900 | 2.8100 | 2.9500 | 2.9270 | 1,235,700 |
10 Jan 2024 | 3.0400 | 3.0700 | 2.9800 | 3.0400 | 3.0163 | 885,500 |
09 Jan 2024 | 3.1600 | 3.2200 | 3.0400 | 3.0500 | 3.0262 | 868,800 |
08 Jan 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1900 | 3.1651 | 619,700 |
05 Jan 2024 | 3.2900 | 3.4200 | 3.2500 | 3.2900 | 3.2644 | 1,449,200 |
04 Jan 2024 | 3.5100 | 3.5200 | 3.3400 | 3.3500 | 3.3239 | 1,334,400 |
03 Jan 2024 | 3.6100 | 3.6300 | 3.4300 | 3.4800 | 3.4529 | 1,191,700 |
02 Jan 2024 | 3.7100 | 3.7200 | 3.5100 | 3.5900 | 3.5620 | 1,266,300 |
29 Dec 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7400 | 3.7109 | 854,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |