Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.820 | 2.930 | 2.800 | 2.890 | 2.890 | 736,000 |
27 Jun 2024 | 2.850 | 2.870 | 2.770 | 2.820 | 2.820 | 1,750,000 |
26 Jun 2024 | 2.920 | 2.930 | 2.870 | 2.900 | 2.900 | 472,000 |
25 Jun 2024 | 2.950 | 2.990 | 2.900 | 2.930 | 2.930 | 494,000 |
24 Jun 2024 | 3.070 | 3.070 | 2.900 | 2.950 | 2.950 | 678,000 |
21 Jun 2024 | 3.000 | 3.010 | 2.880 | 2.990 | 2.990 | 968,000 |
20 Jun 2024 | 3.020 | 3.070 | 2.990 | 3.000 | 3.000 | 622,000 |
19 Jun 2024 | 3.040 | 3.080 | 2.950 | 2.990 | 2.990 | 1,302,000 |
18 Jun 2024 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 870,000 |
17 Jun 2024 | 3.000 | 3.100 | 2.950 | 2.990 | 2.990 | 800,000 |
14 Jun 2024 | 2.950 | 3.010 | 2.870 | 3.000 | 3.000 | 1,148,000 |
13 Jun 2024 | 2.950 | 3.010 | 2.870 | 2.900 | 2.900 | 1,615,057 |
12 Jun 2024 | 3.040 | 3.040 | 2.810 | 2.950 | 2.950 | 3,578,000 |
11 Jun 2024 | 3.300 | 3.330 | 2.940 | 2.980 | 2.980 | 3,212,000 |
07 Jun 2024 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 666,000 |
06 Jun 2024 | 3.300 | 3.330 | 3.240 | 3.280 | 3.280 | 916,000 |
05 Jun 2024 | 3.400 | 3.420 | 3.250 | 3.250 | 3.250 | 1,066,000 |
05 Jun 2024 | 0.23 Dividend | |||||
04 Jun 2024 | 3.520 | 3.710 | 3.500 | 3.580 | 3.350 | 2,563,344 |
03 Jun 2024 | 3.550 | 3.620 | 3.400 | 3.470 | 3.247 | 3,437,500 |
31 May 2024 | 3.480 | 3.560 | 3.480 | 3.490 | 3.266 | 904,000 |
30 May 2024 | 3.600 | 3.600 | 3.450 | 3.470 | 3.247 | 404,000 |
29 May 2024 | 3.650 | 3.650 | 3.500 | 3.550 | 3.322 | 842,000 |
28 May 2024 | 3.650 | 3.650 | 3.570 | 3.570 | 3.341 | 404,000 |
27 May 2024 | 3.560 | 3.680 | 3.520 | 3.620 | 3.387 | 978,000 |
24 May 2024 | 3.600 | 3.650 | 3.530 | 3.540 | 3.313 | 711,000 |
23 May 2024 | 3.680 | 3.680 | 3.530 | 3.600 | 3.369 | 692,000 |
22 May 2024 | 3.760 | 3.760 | 3.650 | 3.650 | 3.416 | 1,078,000 |
21 May 2024 | 3.750 | 3.840 | 3.680 | 3.720 | 3.481 | 1,966,000 |
20 May 2024 | 3.660 | 3.740 | 3.660 | 3.690 | 3.453 | 720,000 |
17 May 2024 | 3.640 | 3.730 | 3.620 | 3.710 | 3.472 | 1,386,000 |
16 May 2024 | 3.700 | 3.700 | 3.520 | 3.610 | 3.378 | 1,631,673 |
14 May 2024 | 3.700 | 3.760 | 3.670 | 3.680 | 3.444 | 1,036,000 |
13 May 2024 | 3.730 | 3.730 | 3.640 | 3.680 | 3.444 | 674,000 |
10 May 2024 | 3.720 | 3.720 | 3.620 | 3.690 | 3.453 | 1,036,000 |
09 May 2024 | 3.530 | 3.730 | 3.530 | 3.700 | 3.462 | 1,399,940 |
08 May 2024 | 3.640 | 3.640 | 3.520 | 3.530 | 3.303 | 832,000 |
07 May 2024 | 3.620 | 3.690 | 3.550 | 3.600 | 3.369 | 995,000 |
06 May 2024 | 3.590 | 3.650 | 3.520 | 3.580 | 3.350 | 646,000 |
03 May 2024 | 3.510 | 3.680 | 3.510 | 3.590 | 3.359 | 1,494,000 |
02 May 2024 | 3.600 | 3.600 | 3.380 | 3.450 | 3.228 | 1,448,000 |
30 Apr 2024 | 3.350 | 3.480 | 3.350 | 3.450 | 3.228 | 642,000 |
29 Apr 2024 | 3.400 | 3.450 | 3.350 | 3.380 | 3.163 | 510,000 |
26 Apr 2024 | 3.440 | 3.490 | 3.370 | 3.400 | 3.182 | 881,966 |
25 Apr 2024 | 3.470 | 3.470 | 3.330 | 3.340 | 3.125 | 536,000 |
24 Apr 2024 | 3.350 | 3.440 | 3.330 | 3.390 | 3.172 | 1,084,000 |
23 Apr 2024 | 3.190 | 3.380 | 3.190 | 3.310 | 3.097 | 1,166,000 |
22 Apr 2024 | 3.160 | 3.260 | 3.160 | 3.190 | 2.985 | 418,000 |
19 Apr 2024 | 3.100 | 3.270 | 3.090 | 3.140 | 2.938 | 886,800 |
18 Apr 2024 | 3.210 | 3.250 | 3.090 | 3.140 | 2.938 | 980,000 |
17 Apr 2024 | 3.270 | 3.330 | 3.200 | 3.230 | 3.022 | 472,000 |
16 Apr 2024 | 3.260 | 3.350 | 3.260 | 3.260 | 3.051 | 580,000 |
15 Apr 2024 | 3.400 | 3.350 | 3.260 | 3.260 | 3.051 | 986,000 |
12 Apr 2024 | 3.420 | 3.480 | 3.370 | 3.400 | 3.182 | 474,000 |
11 Apr 2024 | 3.510 | 3.520 | 3.410 | 3.420 | 3.200 | 1,034,000 |
10 Apr 2024 | 3.700 | 3.720 | 3.560 | 3.560 | 3.331 | 1,014,000 |
09 Apr 2024 | 3.580 | 3.730 | 3.530 | 3.720 | 3.481 | 1,236,000 |
08 Apr 2024 | 3.380 | 3.590 | 3.380 | 3.580 | 3.350 | 1,754,000 |
05 Apr 2024 | 3.520 | 3.580 | 3.390 | 3.400 | 3.182 | 804,000 |
03 Apr 2024 | 3.490 | 3.600 | 3.400 | 3.520 | 3.294 | 1,010,000 |
02 Apr 2024 | 3.560 | 3.600 | 3.330 | 3.530 | 3.303 | 1,803,400 |
28 Mar 2024 | 3.320 | 3.610 | 3.320 | 3.520 | 3.294 | 2,618,000 |
27 Mar 2024 | 3.440 | 3.490 | 3.290 | 3.320 | 3.107 | 3,682,000 |
26 Mar 2024 | 3.450 | 3.540 | 3.400 | 3.430 | 3.210 | 1,676,000 |
25 Mar 2024 | 3.580 | 3.650 | 3.420 | 3.420 | 3.200 | 3,867,500 |
22 Mar 2024 | 4.040 | 4.230 | 3.390 | 3.580 | 3.350 | 15,337,500 |
21 Mar 2024 | 4.800 | 4.920 | 4.710 | 4.750 | 4.445 | 1,960,000 |
20 Mar 2024 | 4.500 | 4.800 | 4.450 | 4.740 | 4.435 | 1,964,000 |
19 Mar 2024 | 4.400 | 4.530 | 4.400 | 4.480 | 4.192 | 1,322,000 |
18 Mar 2024 | 4.350 | 4.420 | 4.180 | 4.390 | 4.108 | 919,300 |
15 Mar 2024 | 4.250 | 4.350 | 4.190 | 4.230 | 3.958 | 1,014,000 |
14 Mar 2024 | 4.300 | 4.390 | 4.260 | 4.300 | 4.024 | 1,272,000 |
13 Mar 2024 | 4.390 | 4.470 | 4.300 | 4.370 | 4.089 | 1,862,000 |
12 Mar 2024 | 4.530 | 4.600 | 4.400 | 4.450 | 4.164 | 2,044,000 |
11 Mar 2024 | 4.390 | 4.700 | 4.390 | 4.480 | 4.192 | 1,668,000 |
08 Mar 2024 | 4.400 | 4.580 | 4.420 | 4.540 | 4.248 | 900,000 |
07 Mar 2024 | 4.400 | 4.450 | 4.330 | 4.390 | 4.108 | 854,000 |
06 Mar 2024 | 4.450 | 4.530 | 4.400 | 4.410 | 4.127 | 810,000 |
05 Mar 2024 | 4.590 | 4.590 | 4.380 | 4.400 | 4.117 | 1,042,000 |
04 Mar 2024 | 4.380 | 4.620 | 4.380 | 4.570 | 4.276 | 1,665,443 |
01 Mar 2024 | 4.510 | 4.510 | 4.330 | 4.380 | 4.099 | 422,000 |
29 Feb 2024 | 4.300 | 4.520 | 4.300 | 4.510 | 4.220 | 1,838,000 |
28 Feb 2024 | 4.400 | 4.480 | 4.260 | 4.300 | 4.024 | 1,214,000 |
27 Feb 2024 | 4.330 | 4.490 | 4.310 | 4.430 | 4.145 | 836,000 |
26 Feb 2024 | 4.450 | 4.440 | 4.310 | 4.380 | 4.099 | 780,000 |
23 Feb 2024 | 4.540 | 4.550 | 4.240 | 4.450 | 4.164 | 3,223,600 |
22 Feb 2024 | 4.730 | 4.730 | 4.530 | 4.620 | 4.323 | 2,642,000 |
21 Feb 2024 | 4.590 | 4.880 | 4.590 | 4.790 | 4.482 | 1,812,000 |
20 Feb 2024 | 4.740 | 4.770 | 4.580 | 4.590 | 4.295 | 792,000 |
19 Feb 2024 | 4.760 | 4.760 | 4.540 | 4.690 | 4.389 | 1,398,000 |
16 Feb 2024 | 5.010 | 5.010 | 4.700 | 4.770 | 4.464 | 1,572,000 |
15 Feb 2024 | 4.930 | 5.040 | 4.910 | 5.010 | 4.688 | 1,308,000 |
14 Feb 2024 | 4.790 | 4.950 | 4.650 | 4.870 | 4.557 | 1,160,000 |
09 Feb 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.492 | - |
08 Feb 2024 | 4.800 | 4.860 | 4.650 | 4.720 | 4.417 | 1,738,000 |
07 Feb 2024 | 5.210 | 5.210 | 4.800 | 4.820 | 4.510 | 1,550,000 |
06 Feb 2024 | 4.840 | 5.020 | 4.780 | 5.010 | 4.688 | 912,000 |
05 Feb 2024 | 5.150 | 5.180 | 4.680 | 4.820 | 4.510 | 2,342,000 |
02 Feb 2024 | 5.210 | 5.360 | 4.970 | 5.120 | 4.791 | 3,244,000 |
01 Feb 2024 | 5.300 | 5.350 | 5.090 | 5.090 | 4.763 | 1,342,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |