Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 2.9800 | 2.9900 | 2.9540 | 2.9890 | 2.9890 | 3,068,318 |
24 Jun 2024 | 2.9660 | 3.0020 | 2.9520 | 2.9800 | 2.9800 | 2,486,958 |
21 Jun 2024 | 2.9510 | 2.9830 | 2.9460 | 2.9800 | 2.9800 | 1,384,704 |
20 Jun 2024 | 2.9560 | 2.9560 | 2.9300 | 2.9530 | 2.9530 | 3,346,667 |
19 Jun 2024 | 2.9500 | 2.9700 | 2.9370 | 2.9510 | 2.9510 | 3,984,829 |
18 Jun 2024 | 2.9460 | 2.9750 | 2.9330 | 2.9550 | 2.9550 | 2,485,723 |
17 Jun 2024 | 2.9380 | 2.9850 | 2.9310 | 2.9610 | 2.9610 | 2,756,564 |
14 Jun 2024 | 2.8930 | 2.9770 | 2.8820 | 2.9630 | 2.9630 | 4,407,756 |
13 Jun 2024 | 2.9040 | 2.9500 | 2.8660 | 2.9200 | 2.9200 | 4,140,807 |
12 Jun 2024 | 2.8910 | 2.9140 | 2.8910 | 2.9040 | 2.9040 | 2,820,826 |
11 Jun 2024 | 2.9010 | 2.9190 | 2.8560 | 2.9090 | 2.9090 | 4,114,835 |
07 Jun 2024 | 2.8560 | 2.9200 | 2.8560 | 2.9090 | 2.9090 | 3,307,196 |
06 Jun 2024 | 2.8500 | 2.9000 | 2.8200 | 2.8900 | 2.8900 | 3,834,008 |
05 Jun 2024 | 2.8200 | 2.8650 | 2.8030 | 2.8560 | 2.8560 | 3,129,204 |
04 Jun 2024 | 2.8260 | 2.8280 | 2.7990 | 2.8200 | 2.8200 | 5,297,699 |
03 Jun 2024 | 2.8010 | 2.8360 | 2.7960 | 2.8280 | 2.8280 | 2,876,444 |
31 May 2024 | 2.8040 | 2.8150 | 2.7880 | 2.8100 | 2.8100 | 3,136,677 |
30 May 2024 | 2.8110 | 2.8270 | 2.7800 | 2.8040 | 2.8040 | 8,653,413 |
29 May 2024 | 2.8210 | 2.8470 | 2.7970 | 2.8190 | 2.8190 | 7,092,336 |
28 May 2024 | 2.8210 | 2.8310 | 2.7940 | 2.8210 | 2.8210 | 4,722,165 |
27 May 2024 | 2.8360 | 2.8470 | 2.8110 | 2.8240 | 2.8240 | 3,822,338 |
24 May 2024 | 2.8210 | 2.8800 | 2.8040 | 2.8360 | 2.8360 | 4,550,678 |
23 May 2024 | 2.8360 | 2.8500 | 2.8050 | 2.8360 | 2.8360 | 4,525,206 |
22 May 2024 | 2.8300 | 2.8550 | 2.8020 | 2.8340 | 2.8340 | 5,958,769 |
21 May 2024 | 2.8170 | 2.8830 | 2.8120 | 2.8320 | 2.8320 | 5,063,894 |
20 May 2024 | 2.8480 | 2.8580 | 2.8110 | 2.8330 | 2.8330 | 5,320,784 |
17 May 2024 | 2.8480 | 2.8500 | 2.8140 | 2.8480 | 2.8480 | 2,243,159 |
16 May 2024 | 2.8400 | 2.8540 | 2.8250 | 2.8480 | 2.8480 | 2,556,871 |
15 May 2024 | 2.8410 | 2.8610 | 2.8040 | 2.8470 | 2.8470 | 3,776,957 |
14 May 2024 | 2.8590 | 2.8860 | 2.8340 | 2.8420 | 2.8420 | 5,388,024 |
13 May 2024 | 2.8560 | 2.8730 | 2.8300 | 2.8590 | 2.8590 | 3,066,317 |
10 May 2024 | 2.8590 | 2.8780 | 2.8310 | 2.8580 | 2.8580 | 3,053,217 |
09 May 2024 | 2.8360 | 2.8790 | 2.8340 | 2.8590 | 2.8590 | 2,748,922 |
08 May 2024 | 2.8260 | 2.8590 | 2.8260 | 2.8470 | 2.8470 | 4,975,823 |
07 May 2024 | 2.7980 | 2.8430 | 2.7700 | 2.8300 | 2.8300 | 7,589,296 |
06 May 2024 | 2.7930 | 2.8100 | 2.7590 | 2.7980 | 2.7980 | 3,867,001 |
30 Apr 2024 | 2.8030 | 2.8220 | 2.7810 | 2.7930 | 2.7930 | 5,717,067 |
29 Apr 2024 | 2.8830 | 2.8830 | 2.8230 | 2.8230 | 2.8230 | 14,529,881 |
26 Apr 2024 | 2.8500 | 2.8880 | 2.8320 | 2.8780 | 2.8780 | 5,271,566 |
25 Apr 2024 | 2.8120 | 2.8530 | 2.7800 | 2.8500 | 2.8500 | 7,337,784 |
24 Apr 2024 | 2.7900 | 2.8200 | 2.7760 | 2.8090 | 2.8090 | 9,716,820 |
23 Apr 2024 | 2.7690 | 2.7980 | 2.7370 | 2.7950 | 2.7950 | 7,502,573 |
22 Apr 2024 | 2.7160 | 2.7740 | 2.7000 | 2.7690 | 2.7690 | 4,412,564 |
19 Apr 2024 | 2.7060 | 2.7210 | 2.6730 | 2.7210 | 2.7210 | 3,014,561 |
18 Apr 2024 | 2.7150 | 2.7240 | 2.6830 | 2.7080 | 2.7080 | 2,823,280 |
17 Apr 2024 | 2.6900 | 2.7140 | 2.6490 | 2.7090 | 2.7090 | 5,958,892 |
16 Apr 2024 | 2.6920 | 2.6960 | 2.6760 | 2.6910 | 2.6910 | 2,708,465 |
15 Apr 2024 | 2.7080 | 2.7220 | 2.6780 | 2.6960 | 2.6960 | 3,633,791 |
12 Apr 2024 | 2.6960 | 2.7180 | 2.6770 | 2.7080 | 2.7080 | 4,954,693 |
11 Apr 2024 | 2.6980 | 2.7250 | 2.6700 | 2.7080 | 2.7080 | 3,141,663 |
10 Apr 2024 | 2.6760 | 2.7000 | 2.6440 | 2.7000 | 2.7000 | 5,841,985 |
09 Apr 2024 | 2.6600 | 2.6950 | 2.6560 | 2.6760 | 2.6760 | 3,298,921 |
08 Apr 2024 | 2.6460 | 2.6560 | 2.6200 | 2.6560 | 2.6560 | 3,184,406 |
03 Apr 2024 | 2.6370 | 2.6650 | 2.6240 | 2.6460 | 2.6460 | 8,190,757 |
02 Apr 2024 | 2.6840 | 2.7160 | 2.6240 | 2.6900 | 2.6900 | 9,398,392 |
02 Apr 2024 | 0.06282 Dividend | |||||
01 Apr 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6840 | 2.6212 | 792,751 |
29 Mar 2024 | 2.6990 | 2.7200 | 2.6900 | 2.6820 | 2.6192 | 1,352,810 |
28 Mar 2024 | 2.6970 | 2.7500 | 2.6800 | 2.6990 | 2.6358 | 3,661,545 |
27 Mar 2024 | 2.6620 | 2.7080 | 2.6480 | 2.6970 | 2.6339 | 4,958,844 |
26 Mar 2024 | 2.6260 | 2.6670 | 2.6010 | 2.6620 | 2.5997 | 4,227,392 |
25 Mar 2024 | 2.6370 | 2.6640 | 2.6120 | 2.6340 | 2.5724 | 4,556,376 |
22 Mar 2024 | 2.6790 | 2.6960 | 2.6250 | 2.6370 | 2.5753 | 5,703,182 |
21 Mar 2024 | 2.6990 | 2.7340 | 2.6390 | 2.6800 | 2.6173 | 5,401,711 |
20 Mar 2024 | 2.7240 | 2.7290 | 2.6770 | 2.6990 | 2.6358 | 4,293,580 |
19 Mar 2024 | 2.7440 | 2.7590 | 2.7200 | 2.7240 | 2.6602 | 3,572,761 |
18 Mar 2024 | 2.7450 | 2.7530 | 2.7280 | 2.7510 | 2.6866 | 3,088,474 |
15 Mar 2024 | 2.7470 | 2.7680 | 2.7130 | 2.7500 | 2.6856 | 3,547,652 |
14 Mar 2024 | 2.7500 | 2.7850 | 2.7150 | 2.7470 | 2.6827 | 2,151,498 |
13 Mar 2024 | 2.7570 | 2.7730 | 2.7500 | 2.7540 | 2.6895 | 3,352,737 |
12 Mar 2024 | 2.7720 | 2.7840 | 2.7580 | 2.7680 | 2.7032 | 3,586,767 |
11 Mar 2024 | 2.7560 | 2.8300 | 2.7270 | 2.7720 | 2.7071 | 3,637,320 |
08 Mar 2024 | 2.7560 | 2.7980 | 2.7510 | 2.7670 | 2.7022 | 7,852,635 |
07 Mar 2024 | 2.7660 | 2.8000 | 2.7580 | 2.7690 | 2.7042 | 6,052,339 |
06 Mar 2024 | 2.7900 | 2.8040 | 2.7580 | 2.7760 | 2.7110 | 5,879,810 |
05 Mar 2024 | 2.8030 | 2.8490 | 2.7780 | 2.7900 | 2.7247 | 9,226,650 |
04 Mar 2024 | 2.7360 | 2.8240 | 2.7040 | 2.8100 | 2.7442 | 11,191,784 |
01 Mar 2024 | 2.7130 | 2.7470 | 2.6770 | 2.7410 | 2.6768 | 10,461,164 |
29 Feb 2024 | 2.6860 | 2.7220 | 2.6530 | 2.7130 | 2.6495 | 5,784,300 |
28 Feb 2024 | 2.6970 | 2.7040 | 2.6400 | 2.7000 | 2.6368 | 4,012,516 |
27 Feb 2024 | 2.7010 | 2.7190 | 2.6600 | 2.7020 | 2.6388 | 8,856,727 |
26 Feb 2024 | 2.6940 | 2.7290 | 2.6800 | 2.7040 | 2.6407 | 13,624,186 |
23 Feb 2024 | 2.6750 | 2.7220 | 2.6410 | 2.6950 | 2.6319 | 11,454,773 |
22 Feb 2024 | 2.6400 | 2.6840 | 2.6360 | 2.6800 | 2.6173 | 5,621,759 |
21 Feb 2024 | 2.6590 | 2.6590 | 2.6170 | 2.6560 | 2.5938 | 6,503,545 |
20 Feb 2024 | 2.6250 | 2.6870 | 2.6020 | 2.6620 | 2.5997 | 5,158,854 |
19 Feb 2024 | 2.5680 | 2.6550 | 2.5410 | 2.6400 | 2.5782 | 10,228,073 |
08 Feb 2024 | 2.5090 | 2.5780 | 2.4910 | 2.5730 | 2.5128 | 10,634,349 |
07 Feb 2024 | 2.5080 | 2.5390 | 2.4760 | 2.5170 | 2.4581 | 5,569,208 |
06 Feb 2024 | 2.5040 | 2.5160 | 2.4510 | 2.5160 | 2.4571 | 3,658,998 |
05 Feb 2024 | 2.5110 | 2.5770 | 2.4860 | 2.5050 | 2.4464 | 5,710,173 |
02 Feb 2024 | 2.5010 | 2.5190 | 2.4600 | 2.5160 | 2.4571 | 6,533,773 |
01 Feb 2024 | 2.4870 | 2.5120 | 2.4520 | 2.5010 | 2.4425 | 3,834,406 |
31 Jan 2024 | 2.5140 | 2.5140 | 2.4870 | 2.4960 | 2.4376 | 4,502,966 |
30 Jan 2024 | 2.5160 | 2.5230 | 2.4810 | 2.5070 | 2.4483 | 3,843,523 |
29 Jan 2024 | 2.5090 | 2.5180 | 2.4980 | 2.5170 | 2.4581 | 4,368,960 |
26 Jan 2024 | 2.5160 | 2.5290 | 2.5000 | 2.5160 | 2.4571 | 4,622,254 |
25 Jan 2024 | 2.4980 | 2.5250 | 2.4820 | 2.5210 | 2.4620 | 7,623,350 |
24 Jan 2024 | 2.4930 | 2.5140 | 2.4680 | 2.4980 | 2.4395 | 5,666,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |