Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 2.0700 | 2.0700 | - |
21 Jun 2024 | 2.0100 | 2.1100 | 1.9800 | 2.0300 | 2.0300 | 1,823,900 |
20 Jun 2024 | 2.1100 | 2.1900 | 2.0200 | 2.0200 | 2.0200 | 1,471,000 |
19 Jun 2024 | 2.1000 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 868,500 |
18 Jun 2024 | 2.0400 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 1,499,000 |
17 Jun 2024 | 2.1600 | 2.1900 | 2.0300 | 2.0400 | 2.0400 | 1,685,100 |
14 Jun 2024 | 2.1900 | 2.2900 | 2.1400 | 2.1400 | 2.1400 | 1,043,000 |
13 Jun 2024 | 2.2900 | 2.2900 | 2.1300 | 2.2100 | 2.2100 | 1,963,100 |
12 Jun 2024 | 2.6000 | 2.6500 | 2.2700 | 2.2700 | 2.2700 | 1,695,700 |
11 Jun 2024 | 2.5300 | 2.6200 | 2.5100 | 2.5500 | 2.5500 | 1,121,400 |
10 Jun 2024 | 2.4100 | 2.5100 | 2.3300 | 2.5000 | 2.5000 | 1,171,200 |
07 Jun 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3700 | 2.3700 | 1,681,500 |
06 Jun 2024 | 2.4600 | 2.5300 | 2.3700 | 2.4200 | 2.4200 | 3,460,200 |
05 Jun 2024 | 2.7800 | 2.7800 | 2.4800 | 2.4800 | 2.4800 | 2,471,500 |
04 Jun 2024 | 2.8500 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 2,276,100 |
03 Jun 2024 | 2.9200 | 2.9700 | 2.8400 | 2.8400 | 2.8400 | 1,733,800 |
31 May 2024 | 2.7800 | 2.9000 | 2.7400 | 2.9000 | 2.9000 | 1,404,600 |
29 May 2024 | 2.9300 | 2.9700 | 2.7600 | 2.7600 | 2.7600 | 1,428,200 |
28 May 2024 | 3.0300 | 3.1000 | 2.8900 | 2.8900 | 2.8900 | 1,174,600 |
27 May 2024 | 3.1100 | 3.1100 | 2.8800 | 3.0000 | 3.0000 | 1,596,800 |
24 May 2024 | 3.1300 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 1,074,800 |
23 May 2024 | 3.0700 | 3.1100 | 2.9800 | 3.0900 | 3.0900 | 2,194,700 |
22 May 2024 | 3.2000 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | 1,775,200 |
21 May 2024 | 3.1400 | 3.2900 | 3.1300 | 3.1700 | 3.1700 | 2,139,000 |
20 May 2024 | 3.1100 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 1,141,500 |
17 May 2024 | 3.2100 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 1,539,900 |
16 May 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2100 | 3.2100 | 1,666,000 |
15 May 2024 | 3.2500 | 3.3600 | 3.1900 | 3.3100 | 3.3100 | 2,111,300 |
14 May 2024 | 3.0700 | 3.2800 | 3.0200 | 3.2500 | 3.2500 | 4,129,000 |
13 May 2024 | 3.5300 | 3.5700 | 3.0600 | 3.1100 | 3.1100 | 5,285,000 |
10 May 2024 | 4.0700 | 4.0700 | 3.3300 | 3.5300 | 3.5300 | 12,481,200 |
09 May 2024 | 4.4400 | 4.5800 | 4.3800 | 4.4000 | 4.4000 | 2,272,300 |
08 May 2024 | 4.6300 | 4.7400 | 4.3900 | 4.4600 | 4.4600 | 2,243,700 |
07 May 2024 | 4.7700 | 4.8300 | 4.5300 | 4.6200 | 4.6200 | 1,929,200 |
06 May 2024 | 5.3300 | 5.4800 | 4.3900 | 4.6700 | 4.6700 | 4,063,100 |
03 May 2024 | 5.1000 | 5.4800 | 5.1000 | 5.4200 | 5.4200 | 1,645,900 |
02 May 2024 | 5.0000 | 5.3400 | 5.0000 | 5.0300 | 5.0300 | 2,702,800 |
02 May 2024 | 0.136522 Dividend | |||||
30 Apr 2024 | 5.3300 | 5.3500 | 5.0200 | 5.0400 | 4.9035 | 2,001,000 |
29 Apr 2024 | 5.5100 | 5.6500 | 5.2000 | 5.3000 | 5.1564 | 2,278,500 |
26 Apr 2024 | 5.4900 | 5.6300 | 5.3700 | 5.4600 | 5.3121 | 1,634,900 |
25 Apr 2024 | 5.8800 | 5.8900 | 5.3900 | 5.4400 | 5.2926 | 1,247,100 |
24 Apr 2024 | 6.5000 | 6.5500 | 5.8300 | 5.8300 | 5.6721 | 1,199,400 |
23 Apr 2024 | 6.4400 | 6.6700 | 6.4000 | 6.4700 | 6.2947 | 649,700 |
22 Apr 2024 | 6.3800 | 6.6400 | 6.3400 | 6.5500 | 6.3726 | 551,200 |
19 Apr 2024 | 6.3800 | 6.5700 | 6.3000 | 6.3400 | 6.1683 | 557,000 |
18 Apr 2024 | 6.6500 | 6.7100 | 6.3300 | 6.3300 | 6.1585 | 790,900 |
17 Apr 2024 | 6.4600 | 6.8600 | 6.4600 | 6.6800 | 6.4991 | 2,618,300 |
16 Apr 2024 | 6.4600 | 6.7000 | 6.2700 | 6.4700 | 6.2947 | 1,477,000 |
15 Apr 2024 | 6.8400 | 6.8400 | 6.4000 | 6.5000 | 6.3239 | 1,320,300 |
12 Apr 2024 | 6.9100 | 6.9700 | 6.6700 | 6.8000 | 6.6158 | 1,726,800 |
11 Apr 2024 | 6.8100 | 6.9900 | 6.7500 | 6.9500 | 6.7617 | 618,500 |
10 Apr 2024 | 7.0100 | 7.0100 | 6.6500 | 6.8500 | 6.6644 | 1,263,200 |
09 Apr 2024 | 7.2200 | 7.4000 | 6.9900 | 7.0100 | 6.8201 | 513,600 |
08 Apr 2024 | 6.9200 | 7.2700 | 6.7600 | 7.1500 | 6.9563 | 5,803,700 |
05 Apr 2024 | 6.7600 | 6.9200 | 6.7300 | 6.8600 | 6.6742 | 3,573,600 |
04 Apr 2024 | 6.5200 | 6.8000 | 6.5200 | 6.8000 | 6.6158 | 706,200 |
03 Apr 2024 | 6.4400 | 6.6000 | 6.3500 | 6.5600 | 6.3823 | 962,400 |
02 Apr 2024 | 6.4300 | 6.5800 | 6.4000 | 6.5000 | 6.3239 | 1,191,700 |
01 Apr 2024 | 6.1600 | 6.6700 | 6.1000 | 6.5100 | 6.3337 | 4,329,500 |
28 Mar 2024 | 6.4000 | 6.4000 | 6.0700 | 6.1500 | 5.9834 | 1,078,000 |
27 Mar 2024 | 5.9500 | 6.5900 | 5.8700 | 6.4500 | 6.2753 | 2,546,000 |
26 Mar 2024 | 6.5100 | 6.5100 | 5.5900 | 5.9500 | 5.7888 | 3,403,100 |
25 Mar 2024 | 6.9600 | 7.0100 | 6.4100 | 6.5000 | 6.3239 | 1,252,300 |
22 Mar 2024 | 7.6500 | 7.8000 | 6.8300 | 6.9500 | 6.7617 | 1,583,100 |
21 Mar 2024 | 7.6000 | 7.9500 | 7.4900 | 7.7400 | 7.5303 | 807,000 |
20 Mar 2024 | 7.1500 | 7.6000 | 7.1500 | 7.6000 | 7.3941 | 881,000 |
19 Mar 2024 | 7.2300 | 7.3700 | 7.1600 | 7.1800 | 6.9855 | 684,700 |
18 Mar 2024 | 7.3800 | 7.4700 | 7.2200 | 7.2800 | 7.0828 | 866,300 |
15 Mar 2024 | 7.3400 | 7.4500 | 7.3000 | 7.3800 | 7.1801 | 717,000 |
14 Mar 2024 | 7.4500 | 7.5100 | 7.2800 | 7.3000 | 7.1023 | 640,200 |
13 Mar 2024 | 7.4500 | 7.5900 | 7.4000 | 7.4500 | 7.2482 | 463,000 |
12 Mar 2024 | 7.5100 | 7.6900 | 7.4300 | 7.4500 | 7.2482 | 617,800 |
11 Mar 2024 | 7.3600 | 7.6200 | 7.3600 | 7.4500 | 7.2482 | 753,700 |
08 Mar 2024 | 7.2500 | 7.4500 | 7.1400 | 7.3600 | 7.1606 | 770,700 |
07 Mar 2024 | 7.4000 | 7.7100 | 7.3000 | 7.3000 | 7.1023 | 996,200 |
06 Mar 2024 | 7.9200 | 7.9200 | 7.3100 | 7.4000 | 7.1996 | 2,579,700 |
05 Mar 2024 | 8.2000 | 8.3400 | 7.7900 | 7.8000 | 7.5887 | 994,600 |
04 Mar 2024 | 8.4700 | 8.5400 | 8.1500 | 8.1500 | 7.9292 | 1,133,600 |
01 Mar 2024 | 8.4500 | 8.5500 | 8.3100 | 8.4700 | 8.2406 | 1,006,200 |
29 Feb 2024 | 8.6500 | 8.6500 | 8.2900 | 8.4500 | 8.2211 | 1,306,600 |
28 Feb 2024 | 8.5100 | 8.7100 | 8.4000 | 8.6500 | 8.4157 | 1,150,000 |
27 Feb 2024 | 8.4100 | 8.6200 | 8.3300 | 8.5300 | 8.2989 | 1,223,400 |
26 Feb 2024 | 8.0900 | 8.3800 | 7.9800 | 8.3100 | 8.0849 | 1,638,700 |
23 Feb 2024 | 8.2000 | 8.4000 | 8.0700 | 8.1700 | 7.9487 | 1,358,200 |
22 Feb 2024 | 7.9500 | 8.3300 | 7.7900 | 8.2800 | 8.0557 | 2,585,000 |
21 Feb 2024 | 7.8200 | 7.9700 | 7.5000 | 7.9600 | 7.7444 | 1,316,200 |
20 Feb 2024 | 7.8200 | 7.8600 | 7.6400 | 7.8000 | 7.5887 | 1,943,100 |
19 Feb 2024 | 7.9000 | 7.9000 | 7.5700 | 7.6800 | 7.4720 | 1,842,400 |
16 Feb 2024 | 7.9900 | 8.1800 | 7.7600 | 7.9500 | 7.7347 | 1,856,800 |
15 Feb 2024 | 8.1700 | 8.2100 | 7.4600 | 7.9100 | 7.6957 | 3,713,600 |
14 Feb 2024 | 8.5700 | 8.5700 | 8.0300 | 8.1500 | 7.9292 | 982,200 |
09 Feb 2024 | 8.8400 | 8.9600 | 8.2600 | 8.5900 | 8.3573 | 1,983,000 |
08 Feb 2024 | 9.2500 | 9.2500 | 8.6400 | 8.7800 | 8.5422 | 1,235,100 |
07 Feb 2024 | 9.1900 | 9.3300 | 9.1200 | 9.2200 | 8.9703 | 1,138,300 |
06 Feb 2024 | 9.1700 | 9.3400 | 9.0500 | 9.2500 | 8.9994 | 1,388,900 |
05 Feb 2024 | 9.3900 | 9.4200 | 9.0400 | 9.2000 | 8.9508 | 712,200 |
02 Feb 2024 | 9.8900 | 10.0000 | 8.9900 | 9.3900 | 9.1356 | 2,622,200 |
01 Feb 2024 | 10.1700 | 10.1700 | 9.8000 | 9.8500 | 9.5832 | 1,227,700 |
31 Jan 2024 | 10.0300 | 10.3000 | 9.9900 | 10.1000 | 9.8264 | 860,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |