Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5300 | 2.5300 | 1,711,100 |
23 Apr 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 660,900 |
22 Apr 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5800 | 2.5800 | 575,700 |
22 Apr 2024 | 0.028 Dividend | |||||
19 Apr 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5700 | 2.5420 | 812,000 |
18 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6000 | 2.5717 | 539,300 |
17 Apr 2024 | 2.5800 | 2.6000 | 2.5700 | 2.5900 | 2.5618 | 732,300 |
16 Apr 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5800 | 2.5519 | 1,395,800 |
15 Apr 2024 | 2.6200 | 2.6300 | 2.5600 | 2.5900 | 2.5618 | 1,250,200 |
12 Apr 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6300 | 2.6013 | 934,600 |
11 Apr 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6600 | 2.6310 | 1,232,000 |
10 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6800 | 2.6508 | 556,800 |
09 Apr 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.6706 | 611,000 |
08 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.7100 | 2.6805 | 706,600 |
05 Apr 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6508 | 820,100 |
04 Apr 2024 | 2.6800 | 2.7100 | 2.6700 | 2.6900 | 2.6607 | 821,600 |
03 Apr 2024 | 2.7100 | 2.7400 | 2.6700 | 2.6900 | 2.6607 | 963,200 |
02 Apr 2024 | 2.7800 | 2.7900 | 2.7000 | 2.7200 | 2.6904 | 1,973,800 |
01 Apr 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7800 | 2.7497 | 585,500 |
28 Mar 2024 | 2.7900 | 2.8000 | 2.7600 | 2.8000 | 2.7695 | 1,085,500 |
27 Mar 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7700 | 2.7398 | 425,900 |
26 Mar 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.7200 | 536,000 |
25 Mar 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7300 | 2.7003 | 270,300 |
22 Mar 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7300 | 2.7003 | 350,200 |
21 Mar 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.7003 | 513,200 |
20 Mar 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7500 | 2.7200 | 563,500 |
20 Mar 2024 | 0.028 Dividend | |||||
19 Mar 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7500 | 2.6923 | 511,100 |
18 Mar 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7500 | 2.6923 | 572,600 |
15 Mar 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.6826 | 271,500 |
14 Mar 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7200 | 2.6630 | 598,000 |
13 Mar 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.6728 | 957,200 |
12 Mar 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7400 | 2.6826 | 1,074,600 |
11 Mar 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.6434 | 395,200 |
08 Mar 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6336 | 586,600 |
07 Mar 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6336 | 660,200 |
06 Mar 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6238 | 562,800 |
05 Mar 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6336 | 719,900 |
04 Mar 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.6728 | 505,300 |
01 Mar 2024 | 2.6900 | 2.7400 | 2.6900 | 2.7200 | 2.6630 | 720,200 |
29 Feb 2024 | 2.7100 | 2.7100 | 2.6800 | 2.6900 | 2.6336 | 501,600 |
28 Feb 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6238 | 539,700 |
27 Feb 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.6238 | 557,400 |
26 Feb 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6500 | 2.5944 | 401,900 |
23 Feb 2024 | 2.6600 | 2.6900 | 2.6500 | 2.6700 | 2.6140 | 635,100 |
22 Feb 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6600 | 2.6042 | 472,500 |
21 Feb 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6600 | 2.6042 | 758,100 |
21 Feb 2024 | 0.028 Dividend | |||||
20 Feb 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.5866 | 519,700 |
16 Feb 2024 | 2.6900 | 2.7000 | 2.6700 | 2.6700 | 2.5866 | 616,700 |
15 Feb 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7000 | 2.6157 | 503,400 |
14 Feb 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.5963 | 631,400 |
13 Feb 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.5963 | 633,400 |
12 Feb 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.5963 | 646,300 |
09 Feb 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.5866 | 396,300 |
08 Feb 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6800 | 2.5963 | 393,400 |
07 Feb 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6600 | 2.5769 | 720,500 |
06 Feb 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6700 | 2.5866 | 709,400 |
05 Feb 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | 2.5575 | 757,700 |
02 Feb 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.5575 | 1,388,000 |
01 Feb 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6700 | 2.5866 | 901,800 |
31 Jan 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6500 | 2.5672 | 1,110,100 |
30 Jan 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6700 | 2.5866 | 444,800 |
29 Jan 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6700 | 2.5866 | 784,800 |
26 Jan 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6300 | 2.5479 | 790,000 |
25 Jan 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6500 | 2.5672 | 1,305,600 |
24 Jan 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6500 | 2.5672 | 910,500 |
23 Jan 2024 | 2.6600 | 2.6800 | 2.5900 | 2.6200 | 2.5382 | 934,900 |
23 Jan 2024 | 0.028 Dividend | |||||
22 Jan 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.5595 | 953,400 |
19 Jan 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6500 | 2.5403 | 5,306,800 |
18 Jan 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6800 | 2.5691 | 687,000 |
17 Jan 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6600 | 2.5499 | 991,500 |
16 Jan 2024 | 2.7700 | 2.7800 | 2.7000 | 2.7000 | 2.5882 | 1,128,600 |
12 Jan 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.6458 | 360,400 |
11 Jan 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7700 | 2.6553 | 716,100 |
10 Jan 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7600 | 2.6458 | 772,100 |
09 Jan 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7700 | 2.6553 | 475,100 |
08 Jan 2024 | 2.7900 | 2.8100 | 2.7600 | 2.7600 | 2.6458 | 720,000 |
05 Jan 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.6649 | 685,300 |
04 Jan 2024 | 2.7300 | 2.8400 | 2.7300 | 2.8000 | 2.6841 | 3,945,800 |
03 Jan 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.6074 | 876,200 |
02 Jan 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.6074 | 624,100 |
29 Dec 2023 | 2.7400 | 2.7500 | 2.6900 | 2.7100 | 2.5978 | 1,930,200 |
28 Dec 2023 | 2.7900 | 2.8000 | 2.7400 | 2.7500 | 2.6362 | 846,800 |
28 Dec 2023 | 0.028 Dividend | |||||
27 Dec 2023 | 2.8100 | 2.8300 | 2.8000 | 2.8000 | 2.6573 | 519,200 |
26 Dec 2023 | 2.8000 | 2.8200 | 2.7900 | 2.8200 | 2.6762 | 784,800 |
22 Dec 2023 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | 2.6478 | 646,700 |
21 Dec 2023 | 2.7800 | 2.8000 | 2.7600 | 2.7800 | 2.6383 | 590,000 |
20 Dec 2023 | 2.7900 | 2.8100 | 2.7500 | 2.7700 | 2.6288 | 1,038,500 |
19 Dec 2023 | 2.7800 | 2.7900 | 2.7600 | 2.7800 | 2.6383 | 920,100 |
18 Dec 2023 | 2.7600 | 2.7700 | 2.7500 | 2.7700 | 2.6288 | 1,351,500 |
15 Dec 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.6193 | 640,000 |
14 Dec 2023 | 2.8000 | 2.8200 | 2.7600 | 2.7700 | 2.6288 | 783,800 |
13 Dec 2023 | 2.7500 | 2.8000 | 2.7200 | 2.7900 | 2.6478 | 1,324,100 |
12 Dec 2023 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.6098 | 1,533,600 |
11 Dec 2023 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.5908 | 552,700 |
08 Dec 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7300 | 2.5908 | 404,000 |
07 Dec 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7400 | 2.6003 | 677,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |