Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 10,336,600 |
25 Apr 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 11,793,800 |
24 Apr 2024 | 2.5800 | 2.5900 | 2.5300 | 2.5400 | 2.5400 | 10,627,700 |
23 Apr 2024 | 2.5100 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 10,933,000 |
22 Apr 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 9,182,200 |
19 Apr 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 8,351,000 |
18 Apr 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5100 | 2.5100 | 8,954,300 |
17 Apr 2024 | 2.4900 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 19,561,000 |
16 Apr 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 13,876,100 |
15 Apr 2024 | 2.5300 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 17,079,000 |
12 Apr 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 8,508,900 |
11 Apr 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 7,871,200 |
11 Apr 2024 | 0.093 Dividend | |||||
10 Apr 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.5370 | 13,318,800 |
09 Apr 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6500 | 2.5563 | 5,366,800 |
08 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.7000 | 2.6045 | 6,758,000 |
05 Apr 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6500 | 2.5563 | 5,600,600 |
04 Apr 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6600 | 2.5659 | 9,056,600 |
03 Apr 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6100 | 2.5177 | 7,958,500 |
02 Apr 2024 | 2.5700 | 2.6000 | 2.5700 | 2.5800 | 2.4888 | 5,229,000 |
01 Apr 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5700 | 2.4791 | 4,842,800 |
28 Mar 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.4984 | 9,401,100 |
27 Mar 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6300 | 2.5370 | 13,765,600 |
26 Mar 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.4888 | 11,886,500 |
25 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.4888 | 15,914,400 |
22 Mar 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.5081 | 7,721,100 |
21 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.5081 | 18,838,200 |
20 Mar 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5500 | 2.4598 | 12,673,900 |
19 Mar 2024 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.4116 | 6,292,700 |
18 Mar 2024 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.4116 | 5,591,700 |
15 Mar 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4020 | 6,911,600 |
14 Mar 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | 2.3827 | 8,728,300 |
13 Mar 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.4116 | 7,369,600 |
12 Mar 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5100 | 2.4212 | 10,918,300 |
11 Mar 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.4116 | 9,194,300 |
08 Mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.3827 | 12,813,700 |
07 Mar 2024 | 2.4500 | 2.4700 | 2.4400 | 2.4600 | 2.3730 | 12,633,300 |
06 Mar 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4500 | 2.3634 | 13,430,700 |
05 Mar 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.3151 | 8,984,200 |
04 Mar 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.2765 | 6,807,200 |
01 Mar 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3500 | 2.2669 | 7,839,400 |
29 Feb 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3400 | 2.2573 | 7,136,400 |
28 Feb 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.2283 | 7,982,500 |
27 Feb 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.2283 | 5,555,500 |
26 Feb 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.1704 | 14,584,300 |
23 Feb 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.1801 | 8,262,600 |
22 Feb 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.1994 | 10,727,300 |
21 Feb 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.0547 | 7,120,400 |
20 Feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.0933 | 8,142,300 |
16 Feb 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.0643 | 8,729,400 |
15 Feb 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 1.9968 | 6,554,300 |
14 Feb 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 1.9775 | 8,477,100 |
13 Feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9486 | 11,722,800 |
12 Feb 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 1.9775 | 5,467,100 |
09 Feb 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 1.9872 | 7,421,100 |
08 Feb 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 1.9775 | 9,592,300 |
07 Feb 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0700 | 1.9968 | 8,327,700 |
06 Feb 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0800 | 2.0064 | 6,694,500 |
05 Feb 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0064 | 7,063,100 |
02 Feb 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1100 | 2.0354 | 6,439,100 |
01 Feb 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1500 | 2.0740 | 10,295,100 |
31 Jan 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.0354 | 8,734,800 |
30 Jan 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1100 | 2.0354 | 21,454,900 |
29 Jan 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.0643 | 4,772,000 |
26 Jan 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.0450 | 5,100,700 |
25 Jan 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.0450 | 8,342,000 |
24 Jan 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.0354 | 9,521,000 |
23 Jan 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1600 | 2.0836 | 5,750,100 |
22 Jan 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1126 | 6,336,000 |
19 Jan 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1126 | 9,297,700 |
18 Jan 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.0643 | 9,945,800 |
17 Jan 2024 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0161 | 11,613,700 |
16 Jan 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.0740 | 11,817,100 |
12 Jan 2024 | 2.3200 | 2.3300 | 2.2700 | 2.2800 | 2.1994 | 7,713,500 |
11 Jan 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2900 | 2.2090 | 8,888,800 |
10 Jan 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.2862 | 2,799,800 |
09 Jan 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.2958 | 6,270,100 |
08 Jan 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4400 | 2.3537 | 8,839,200 |
05 Jan 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3800 | 2.2958 | 9,721,600 |
04 Jan 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.2862 | 7,426,900 |
03 Jan 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3800 | 2.2958 | 7,227,100 |
02 Jan 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3055 | 7,806,400 |
29 Dec 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3055 | 3,597,900 |
28 Dec 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4100 | 2.3248 | 2,444,400 |
27 Dec 2023 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.3441 | 7,987,700 |
26 Dec 2023 | 2.4000 | 2.4500 | 2.3900 | 2.4500 | 2.3634 | 5,079,400 |
22 Dec 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.3248 | 4,843,100 |
21 Dec 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.2958 | 8,877,200 |
20 Dec 2023 | 2.3800 | 2.4000 | 2.3400 | 2.3500 | 2.2669 | 8,901,400 |
19 Dec 2023 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.2573 | 7,333,400 |
18 Dec 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.2573 | 6,124,300 |
15 Dec 2023 | 2.3700 | 2.4100 | 2.3500 | 2.3500 | 2.2669 | 9,354,400 |
14 Dec 2023 | 2.4100 | 2.4300 | 2.3800 | 2.4000 | 2.3151 | 8,928,800 |
13 Dec 2023 | 2.2900 | 2.3400 | 2.2700 | 2.3300 | 2.2476 | 5,867,200 |
12 Dec 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.1897 | 3,456,200 |
11 Dec 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2900 | 2.2090 | 3,750,400 |
08 Dec 2023 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.2283 | 8,133,000 |
07 Dec 2023 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.1994 | 6,647,700 |
06 Dec 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2600 | 2.1801 | 7,240,300 |
05 Dec 2023 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.1608 | 7,152,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |