Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 3.4190 | 3.4360 | 3.4165 | 3.4360 | 3.4360 | 1,145 |
20 Jun 2024 | 3.4175 | 3.4460 | 3.4060 | 3.4205 | 3.4205 | 10,450,420 |
19 Jun 2024 | 3.4545 | 3.4560 | 3.4230 | 3.4392 | 3.4392 | 1,930,371 |
18 Jun 2024 | 3.4527 | 3.4665 | 3.4125 | 3.4565 | 3.4565 | 680,899 |
17 Jun 2024 | 3.4045 | 3.4180 | 3.3875 | 3.4175 | 3.4175 | 4,661,065 |
14 Jun 2024 | 3.4748 | 3.5600 | 3.3640 | 3.3870 | 3.3870 | 4,035,181 |
13 Jun 2024 | 3.5487 | 3.5600 | 3.4730 | 3.4927 | 3.4927 | 1,497,506 |
12 Jun 2024 | 3.5585 | 3.5710 | 3.5150 | 3.5363 | 3.5363 | 14,616,980 |
11 Jun 2024 | 3.5942 | 3.5990 | 3.5335 | 3.5823 | 3.5823 | 1,877,759 |
10 Jun 2024 | 3.6195 | 3.6220 | 3.5800 | 3.5885 | 3.5885 | 1,001,755 |
07 Jun 2024 | 3.6177 | 3.6635 | 3.6070 | 3.6305 | 3.6305 | 382,262 |
06 Jun 2024 | 3.6502 | 3.6510 | 3.5780 | 3.6193 | 3.6193 | 695,485 |
05 Jun 2024 | 3.6277 | 3.6650 | 3.6260 | 3.6280 | 3.6280 | 7,075,064 |
04 Jun 2024 | 3.5925 | 3.6310 | 3.5565 | 3.6006 | 3.6006 | 7,774,397 |
03 Jun 2024 | 3.6093 | 3.7010 | 3.6000 | 3.6493 | 3.6493 | 7,223,996 |
31 May 2024 | 3.5650 | 3.5910 | 3.5520 | 3.5680 | 3.5680 | 4,803,108 |
30 May 2024 | 3.4883 | 3.5705 | 3.4670 | 3.5637 | 3.5637 | 913,903 |
29 May 2024 | 3.5457 | 3.5500 | 3.4580 | 3.5291 | 3.5291 | 1,164,593 |
28 May 2024 | 3.5698 | 3.5815 | 3.5425 | 3.5700 | 3.5700 | 11,480,680 |
24 May 2024 | 3.5735 | 3.5710 | 3.5380 | 3.5738 | 3.5738 | 1,327,304 |
23 May 2024 | 3.6515 | 3.6600 | 3.5770 | 3.6255 | 3.6255 | 876,650 |
22 May 2024 | 3.5282 | 3.6500 | 3.5250 | 3.6257 | 3.6257 | 169,150 |
21 May 2024 | 3.5273 | 3.5440 | 3.5070 | 3.5194 | 3.5194 | 862,731 |
20 May 2024 | 3.5952 | 3.6030 | 3.5345 | 3.5821 | 3.5821 | 783,802 |
17 May 2024 | 3.5780 | 3.6070 | 3.5720 | 3.5790 | 3.5790 | 3,591,826 |
16 May 2024 | 3.5322 | 3.5950 | 3.5055 | 3.5678 | 3.5678 | 576,777 |
15 May 2024 | 3.6070 | 3.6645 | 3.5265 | 3.5565 | 3.5565 | 15,123,110 |
14 May 2024 | 3.5245 | 3.7675 | 3.4915 | 3.7609 | 3.7609 | 1,187,629 |
13 May 2024 | 3.4818 | 3.5380 | 3.4380 | 3.4996 | 3.4996 | 193,940 |
10 May 2024 | 3.4932 | 3.5300 | 3.4710 | 3.4910 | 3.4910 | 9,062,303 |
09 May 2024 | 3.4695 | 3.4695 | 3.4695 | 3.4695 | 3.4695 | 26 |
08 May 2024 | 3.4800 | 3.5000 | 3.4635 | 3.4818 | 3.4818 | 7,490,649 |
07 May 2024 | 3.4665 | 3.4910 | 3.4360 | 3.4735 | 3.4735 | 4,525,957 |
03 May 2024 | 3.4378 | 3.4665 | 3.4160 | 3.4472 | 3.4472 | 1,000,214 |
02 May 2024 | 3.4520 | 3.4850 | 3.4130 | 3.4150 | 3.4150 | 3,416,263 |
01 May 2024 | 3.4115 | 3.4115 | 3.4115 | 3.4115 | 3.4115 | 273,017 |
30 Apr 2024 | 3.4283 | 3.4335 | 3.3970 | 3.4167 | 3.4167 | 38,546,520 |
29 Apr 2024 | 3.4213 | 3.4545 | 3.3975 | 3.4233 | 3.4233 | 17,319,820 |
26 Apr 2024 | 3.4118 | 3.4440 | 3.4050 | 3.4388 | 3.4388 | 23,486,240 |
25 Apr 2024 | 3.4183 | 3.4470 | 3.3535 | 3.3690 | 3.3690 | 2,924,766 |
24 Apr 2024 | 3.4392 | 3.4680 | 3.3923 | 3.3926 | 3.3926 | 1,427,698 |
23 Apr 2024 | 3.4980 | 3.5015 | 3.3590 | 3.3940 | 3.3940 | 1,797,104 |
22 Apr 2024 | 3.2982 | 3.4781 | 3.2910 | 3.4600 | 3.4600 | 2,906,843 |
22 Apr 2024 | 0.04 Dividend | |||||
19 Apr 2024 | 3.2387 | 3.3292 | 3.1880 | 3.2445 | 3.2045 | 3,585,720 |
18 Apr 2024 | 3.1542 | 3.2360 | 3.0410 | 3.2280 | 3.1882 | 5,039,565 |
17 Apr 2024 | 3.1625 | 3.1975 | 3.1430 | 3.1671 | 3.1281 | 4,364,000 |
16 Apr 2024 | 3.1760 | 3.2010 | 3.1295 | 3.1803 | 3.1411 | 1,331,869 |
15 Apr 2024 | 3.1753 | 3.2070 | 3.1515 | 3.1645 | 3.1255 | 8,329,911 |
12 Apr 2024 | 3.2057 | 3.2225 | 3.1640 | 3.1731 | 3.1340 | 4,955,142 |
11 Apr 2024 | 3.1832 | 3.2430 | 3.1630 | 3.1935 | 3.1541 | 3,547,689 |
10 Apr 2024 | 3.2452 | 3.3090 | 3.1815 | 3.2466 | 3.2066 | 4,237,430 |
09 Apr 2024 | 3.2043 | 3.2365 | 3.1730 | 3.2170 | 3.1773 | 3,529,940 |
08 Apr 2024 | 3.2062 | 3.2400 | 3.1840 | 3.2238 | 3.1841 | 15,677,030 |
05 Apr 2024 | 3.2662 | 3.2760 | 3.1995 | 3.2295 | 3.1897 | 3,559,054 |
04 Apr 2024 | 3.2820 | 3.3300 | 3.2605 | 3.3130 | 3.2722 | 4,383,927 |
03 Apr 2024 | 3.2540 | 3.2905 | 3.2445 | 3.2738 | 3.2335 | 5,311,797 |
02 Apr 2024 | 3.2700 | 3.3255 | 3.2443 | 3.2443 | 3.2043 | 3,479,490 |
28 Mar 2024 | 3.3305 | 3.3330 | 3.2747 | 3.2930 | 3.2524 | 2,438,435 |
27 Mar 2024 | 3.2685 | 3.3400 | 3.2720 | 3.2973 | 3.2566 | 3,492,812 |
26 Mar 2024 | 3.2485 | 3.2895 | 3.1915 | 3.2136 | 3.1740 | 4,142,423 |
25 Mar 2024 | 3.2917 | 3.3215 | 3.2423 | 3.2425 | 3.2025 | 9,061,845 |
22 Mar 2024 | 3.2785 | 3.3190 | 3.2580 | 3.2930 | 3.2524 | 3,478,616 |
21 Mar 2024 | 3.2813 | 3.3075 | 3.2705 | 3.2864 | 3.2459 | 3,871,384 |
20 Mar 2024 | 3.2367 | 3.2535 | 3.2080 | 3.2521 | 3.2120 | 1,407,217 |
19 Mar 2024 | 3.2155 | 3.2465 | 3.1635 | 3.2375 | 3.1976 | 1,535,694 |
18 Mar 2024 | 3.3580 | 3.3895 | 3.2245 | 3.2248 | 3.1850 | 2,203,376 |
15 Mar 2024 | 3.3530 | 3.4410 | 3.3240 | 3.3607 | 3.3192 | 682,859 |
14 Mar 2024 | 3.3505 | 3.3865 | 3.3340 | 3.3430 | 3.3018 | 6,764,749 |
13 Mar 2024 | 3.3445 | 3.3680 | 3.2940 | 3.3262 | 3.2852 | 1,404,072 |
12 Mar 2024 | 3.3185 | 3.3440 | 3.3040 | 3.3255 | 3.2845 | 380,499 |
11 Mar 2024 | 3.3100 | 3.3305 | 3.2845 | 3.3265 | 3.2855 | 1,240,189 |
08 Mar 2024 | 3.3552 | 3.3615 | 3.2940 | 3.3323 | 3.2912 | 531,395 |
07 Mar 2024 | 3.3263 | 3.4005 | 3.2975 | 3.3754 | 3.3338 | 5,324,265 |
06 Mar 2024 | 3.2408 | 3.3405 | 3.2400 | 3.3217 | 3.2807 | 6,212,180 |
05 Mar 2024 | 3.3077 | 3.3250 | 3.2775 | 3.2965 | 3.2559 | 3,782,720 |
04 Mar 2024 | 3.2555 | 3.3262 | 3.2540 | 3.3205 | 3.2796 | 768,616 |
01 Mar 2024 | 3.2540 | 3.2670 | 3.2320 | 3.2477 | 3.2077 | 3,126,077 |
29 Feb 2024 | 3.2727 | 3.2880 | 3.2440 | 3.2715 | 3.2312 | 7,668,225 |
28 Feb 2024 | 3.2760 | 3.3240 | 3.2625 | 3.2950 | 3.2544 | 15,564,580 |
27 Feb 2024 | 3.2178 | 3.2638 | 3.2147 | 3.2608 | 3.2206 | 3,099,250 |
26 Feb 2024 | 3.2652 | 3.2950 | 3.2168 | 3.2353 | 3.1954 | 2,292,723 |
23 Feb 2024 | 3.2833 | 3.2900 | 3.2595 | 3.2755 | 3.2351 | 587,476 |
22 Feb 2024 | 3.2680 | 3.2870 | 3.2460 | 3.2833 | 3.2429 | 424,720 |
21 Feb 2024 | 3.2273 | 3.3205 | 3.1850 | 3.2495 | 3.2095 | 1,012,477 |
20 Feb 2024 | 3.2555 | 3.2950 | 3.2320 | 3.2397 | 3.1997 | 10,082,570 |
19 Feb 2024 | 3.2645 | 3.2825 | 3.2470 | 3.2565 | 3.2163 | 11,396,710 |
16 Feb 2024 | 3.2562 | 3.2964 | 3.2500 | 3.2700 | 3.2297 | 2,167,699 |
15 Feb 2024 | 3.2557 | 3.2840 | 3.2345 | 3.2627 | 3.2225 | 2,090,489 |
14 Feb 2024 | 3.2580 | 3.2700 | 3.2360 | 3.2494 | 3.2093 | 3,309,439 |
13 Feb 2024 | 3.3558 | 3.3628 | 3.2700 | 3.2816 | 3.2411 | 1,466,016 |
12 Feb 2024 | 3.3255 | 3.3625 | 3.3155 | 3.3600 | 3.3186 | 5,539,135 |
09 Feb 2024 | 3.3777 | 3.4145 | 3.3190 | 3.3436 | 3.3023 | 6,434,613 |
08 Feb 2024 | 3.2917 | 3.3840 | 3.2760 | 3.3690 | 3.3275 | 4,403,112 |
07 Feb 2024 | 3.3157 | 3.3185 | 3.2850 | 3.3159 | 3.2750 | 1,270,687 |
06 Feb 2024 | 3.3458 | 3.3545 | 3.2945 | 3.3145 | 3.2736 | 34,644,990 |
05 Feb 2024 | 3.3043 | 3.3600 | 3.2805 | 3.3275 | 3.2864 | 4,794,797 |
02 Feb 2024 | 3.3147 | 3.3300 | 3.2955 | 3.3092 | 3.2684 | 709,664 |
01 Feb 2024 | 3.3582 | 3.3920 | 3.3265 | 3.3711 | 3.3295 | 16,554,150 |
31 Jan 2024 | 3.4260 | 3.4470 | 3.2998 | 3.3227 | 3.2817 | 6,625,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |