Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.850 | 3.960 | 3.810 | 3.940 | 3.940 | 10,888,871 |
13 Jun 2024 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 7,311,471 |
12 Jun 2024 | 3.880 | 3.920 | 3.800 | 3.860 | 3.860 | 6,417,366 |
12 Jun 2024 | 0.1572 Dividend | |||||
11 Jun 2024 | 4.180 | 4.250 | 3.920 | 3.970 | 3.813 | 14,535,787 |
07 Jun 2024 | 4.090 | 4.170 | 4.050 | 4.150 | 3.986 | 8,783,285 |
06 Jun 2024 | 3.990 | 4.160 | 3.930 | 4.040 | 3.880 | 13,311,473 |
05 Jun 2024 | 4.140 | 4.200 | 3.950 | 3.990 | 3.832 | 18,579,627 |
04 Jun 2024 | 4.160 | 4.210 | 4.000 | 4.150 | 3.986 | 15,958,230 |
03 Jun 2024 | 4.270 | 4.330 | 4.170 | 4.170 | 4.005 | 8,274,702 |
31 May 2024 | 4.210 | 4.310 | 4.180 | 4.260 | 4.091 | 18,366,000 |
30 May 2024 | 4.470 | 4.470 | 4.190 | 4.210 | 4.043 | 5,853,555 |
29 May 2024 | 4.370 | 4.420 | 4.310 | 4.370 | 4.197 | 5,722,000 |
28 May 2024 | 4.390 | 4.430 | 4.320 | 4.380 | 4.207 | 5,626,000 |
27 May 2024 | 4.200 | 4.400 | 4.200 | 4.400 | 4.226 | 10,029,000 |
24 May 2024 | 4.090 | 4.270 | 4.090 | 4.180 | 4.014 | 6,544,000 |
23 May 2024 | 4.250 | 4.270 | 4.110 | 4.170 | 4.005 | 6,310,507 |
22 May 2024 | 4.250 | 4.440 | 4.250 | 4.270 | 4.101 | 7,378,575 |
21 May 2024 | 4.340 | 4.410 | 4.270 | 4.270 | 4.101 | 10,770,574 |
20 May 2024 | 4.390 | 4.450 | 4.290 | 4.350 | 4.178 | 6,792,225 |
17 May 2024 | 4.440 | 4.470 | 4.280 | 4.340 | 4.168 | 25,522,000 |
16 May 2024 | 4.660 | 4.730 | 4.390 | 4.450 | 4.274 | 18,983,060 |
14 May 2024 | 4.750 | 4.750 | 4.620 | 4.670 | 4.485 | 14,906,000 |
13 May 2024 | 4.520 | 4.760 | 4.460 | 4.670 | 4.485 | 24,795,000 |
10 May 2024 | 4.210 | 4.530 | 4.180 | 4.520 | 4.341 | 22,575,224 |
09 May 2024 | 4.090 | 4.240 | 4.060 | 4.220 | 4.053 | 14,383,106 |
08 May 2024 | 3.960 | 4.190 | 3.910 | 4.120 | 3.957 | 28,878,000 |
07 May 2024 | 3.840 | 3.980 | 3.810 | 3.970 | 3.813 | 33,039,000 |
06 May 2024 | 3.700 | 3.870 | 3.680 | 3.830 | 3.678 | 28,480,000 |
03 May 2024 | 3.620 | 3.690 | 3.610 | 3.660 | 3.515 | 9,175,259 |
02 May 2024 | 3.770 | 3.770 | 3.530 | 3.570 | 3.429 | 18,459,068 |
30 Apr 2024 | 3.950 | 3.950 | 3.600 | 3.770 | 3.621 | 80,882,000 |
29 Apr 2024 | 4.300 | 4.300 | 4.120 | 4.150 | 3.986 | 12,250,100 |
26 Apr 2024 | 4.350 | 4.380 | 4.250 | 4.280 | 4.111 | 8,266,978 |
25 Apr 2024 | 4.270 | 4.360 | 4.210 | 4.350 | 4.178 | 10,962,000 |
24 Apr 2024 | 4.090 | 4.250 | 4.090 | 4.250 | 4.082 | 12,573,748 |
23 Apr 2024 | 4.070 | 4.140 | 4.000 | 4.100 | 3.938 | 9,835,894 |
22 Apr 2024 | 4.000 | 4.200 | 4.000 | 4.080 | 3.918 | 8,101,000 |
19 Apr 2024 | 4.020 | 4.110 | 3.980 | 4.030 | 3.870 | 11,011,000 |
18 Apr 2024 | 4.070 | 4.080 | 3.960 | 4.020 | 3.861 | 12,831,000 |
17 Apr 2024 | 4.000 | 4.080 | 3.960 | 4.070 | 3.909 | 10,616,000 |
16 Apr 2024 | 4.070 | 4.140 | 3.990 | 4.000 | 3.842 | 10,689,338 |
15 Apr 2024 | 3.960 | 4.110 | 3.890 | 4.070 | 3.909 | 17,668,432 |
12 Apr 2024 | 4.060 | 4.110 | 3.980 | 3.990 | 3.832 | 13,763,064 |
11 Apr 2024 | 3.890 | 4.080 | 3.890 | 4.050 | 3.890 | 22,088,904 |
10 Apr 2024 | 3.950 | 4.010 | 3.920 | 3.950 | 3.794 | 12,144,300 |
09 Apr 2024 | 3.910 | 4.010 | 3.900 | 3.990 | 3.832 | 15,934,976 |
08 Apr 2024 | 3.850 | 3.920 | 3.760 | 3.860 | 3.707 | 21,581,950 |
05 Apr 2024 | 3.870 | 3.920 | 3.770 | 3.800 | 3.650 | 4,552,000 |
03 Apr 2024 | 3.910 | 3.930 | 3.850 | 3.920 | 3.765 | 6,272,000 |
02 Apr 2024 | 3.850 | 4.000 | 3.850 | 3.900 | 3.746 | 9,505,456 |
28 Mar 2024 | 3.800 | 3.830 | 3.740 | 3.820 | 3.669 | 7,844,000 |
27 Mar 2024 | 3.770 | 3.880 | 3.770 | 3.800 | 3.650 | 10,972,858 |
26 Mar 2024 | 3.880 | 3.900 | 3.780 | 3.780 | 3.630 | 12,480,000 |
25 Mar 2024 | 3.680 | 3.980 | 3.670 | 3.880 | 3.726 | 36,527,000 |
22 Mar 2024 | 3.640 | 3.690 | 3.510 | 3.550 | 3.409 | 4,734,000 |
21 Mar 2024 | 3.610 | 3.690 | 3.560 | 3.670 | 3.525 | 13,630,000 |
20 Mar 2024 | 3.490 | 3.580 | 3.450 | 3.570 | 3.429 | 2,522,000 |
19 Mar 2024 | 3.530 | 3.590 | 3.440 | 3.520 | 3.381 | 5,601,938 |
18 Mar 2024 | 3.390 | 3.550 | 3.370 | 3.530 | 3.390 | 11,177,000 |
15 Mar 2024 | 3.510 | 3.520 | 3.360 | 3.370 | 3.237 | 14,741,678 |
14 Mar 2024 | 3.460 | 3.530 | 3.430 | 3.500 | 3.361 | 5,814,000 |
13 Mar 2024 | 3.400 | 3.480 | 3.370 | 3.450 | 3.313 | 3,312,000 |
12 Mar 2024 | 3.510 | 3.540 | 3.350 | 3.380 | 3.246 | 9,850,119 |
11 Mar 2024 | 3.470 | 3.570 | 3.470 | 3.550 | 3.409 | 6,322,000 |
08 Mar 2024 | 3.400 | 3.530 | 3.400 | 3.470 | 3.333 | 6,514,000 |
07 Mar 2024 | 3.350 | 3.480 | 3.340 | 3.400 | 3.265 | 9,075,800 |
06 Mar 2024 | 3.330 | 3.380 | 3.310 | 3.350 | 3.217 | 6,359,000 |
05 Mar 2024 | 3.370 | 3.380 | 3.310 | 3.320 | 3.189 | 7,333,150 |
04 Mar 2024 | 3.330 | 3.400 | 3.290 | 3.310 | 3.179 | 14,374,000 |
01 Mar 2024 | 3.340 | 3.400 | 3.310 | 3.380 | 3.246 | 4,736,000 |
29 Feb 2024 | 3.290 | 3.440 | 3.290 | 3.340 | 3.208 | 10,589,000 |
28 Feb 2024 | 3.370 | 3.390 | 3.290 | 3.300 | 3.169 | 4,530,890 |
27 Feb 2024 | 3.460 | 3.460 | 3.300 | 3.330 | 3.198 | 4,065,411 |
26 Feb 2024 | 3.470 | 3.470 | 3.300 | 3.390 | 3.256 | 11,682,559 |
23 Feb 2024 | 3.420 | 3.480 | 3.400 | 3.430 | 3.294 | 1,980,000 |
22 Feb 2024 | 3.440 | 3.490 | 3.410 | 3.450 | 3.313 | 3,651,000 |
21 Feb 2024 | 3.390 | 3.490 | 3.390 | 3.420 | 3.285 | 6,885,546 |
20 Feb 2024 | 3.300 | 3.480 | 3.300 | 3.430 | 3.294 | 6,956,300 |
19 Feb 2024 | 3.210 | 3.390 | 3.210 | 3.360 | 3.227 | 6,477,000 |
16 Feb 2024 | 3.150 | 3.240 | 3.150 | 3.220 | 3.092 | 2,477,500 |
15 Feb 2024 | 3.250 | 3.250 | 3.140 | 3.150 | 3.025 | 1,066,000 |
14 Feb 2024 | 3.200 | 3.280 | 3.140 | 3.200 | 3.073 | 2,468,325 |
09 Feb 2024 | 3.240 | 3.280 | 3.200 | 3.280 | 3.150 | 615,000 |
08 Feb 2024 | 3.250 | 3.410 | 3.150 | 3.280 | 3.150 | 9,742,125 |
07 Feb 2024 | 3.160 | 3.260 | 3.140 | 3.250 | 3.121 | 6,344,000 |
06 Feb 2024 | 3.140 | 3.180 | 3.020 | 3.150 | 3.025 | 10,134,300 |
05 Feb 2024 | 3.110 | 3.160 | 3.040 | 3.050 | 2.929 | 8,036,842 |
02 Feb 2024 | 3.240 | 3.300 | 3.120 | 3.150 | 3.025 | 4,887,900 |
01 Feb 2024 | 3.260 | 3.290 | 3.210 | 3.220 | 3.092 | 7,052,000 |
31 Jan 2024 | 3.320 | 3.360 | 3.230 | 3.260 | 3.131 | 9,321,000 |
30 Jan 2024 | 3.420 | 3.460 | 3.330 | 3.340 | 3.208 | 3,936,000 |
29 Jan 2024 | 3.440 | 3.520 | 3.430 | 3.450 | 3.313 | 4,331,000 |
26 Jan 2024 | 3.560 | 3.560 | 3.410 | 3.450 | 3.313 | 7,112,000 |
25 Jan 2024 | 3.370 | 3.580 | 3.320 | 3.560 | 3.419 | 17,689,000 |
24 Jan 2024 | 3.160 | 3.380 | 3.160 | 3.360 | 3.227 | 9,220,000 |
23 Jan 2024 | 3.100 | 3.220 | 3.010 | 3.200 | 3.073 | 12,157,551 |
22 Jan 2024 | 3.110 | 3.180 | 2.990 | 3.020 | 2.900 | 13,124,000 |
19 Jan 2024 | 3.160 | 3.200 | 3.100 | 3.100 | 2.977 | 8,722,180 |
18 Jan 2024 | 3.260 | 3.280 | 3.170 | 3.210 | 3.083 | 23,652,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |