Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.870 | 2.910 | 2.850 | 2.860 | 2.860 | 4,627,499 |
13 Jun 2024 | 2.870 | 2.910 | 2.850 | 2.860 | 2.860 | 3,408,000 |
12 Jun 2024 | 2.880 | 2.900 | 2.860 | 2.870 | 2.870 | 1,659,000 |
11 Jun 2024 | 2.910 | 2.960 | 2.870 | 2.880 | 2.880 | 2,054,233 |
07 Jun 2024 | 2.890 | 2.960 | 2.880 | 2.940 | 2.940 | 2,558,000 |
06 Jun 2024 | 2.930 | 2.930 | 2.880 | 2.890 | 2.890 | 2,485,000 |
05 Jun 2024 | 2.900 | 2.920 | 2.860 | 2.910 | 2.910 | 2,174,546 |
04 Jun 2024 | 2.860 | 2.920 | 2.860 | 2.900 | 2.900 | 3,789,137 |
03 Jun 2024 | 2.860 | 2.920 | 2.840 | 2.860 | 2.860 | 2,776,000 |
31 May 2024 | 3.000 | 3.020 | 2.850 | 2.850 | 2.850 | 6,474,000 |
31 May 2024 | 0.16 Dividend | |||||
30 May 2024 | 3.170 | 3.200 | 3.090 | 3.120 | 2.960 | 2,874,000 |
29 May 2024 | 3.180 | 3.180 | 3.140 | 3.170 | 3.007 | 1,345,388 |
28 May 2024 | 3.180 | 3.200 | 3.150 | 3.180 | 3.017 | 1,769,000 |
27 May 2024 | 3.130 | 3.170 | 3.120 | 3.170 | 3.007 | 1,455,000 |
24 May 2024 | 3.150 | 3.170 | 3.090 | 3.110 | 2.951 | 3,047,025 |
23 May 2024 | 3.230 | 3.230 | 3.150 | 3.170 | 3.007 | 1,501,924 |
22 May 2024 | 3.180 | 3.240 | 3.180 | 3.230 | 3.064 | 1,553,399 |
21 May 2024 | 3.270 | 3.270 | 3.180 | 3.180 | 3.017 | 3,230,888 |
20 May 2024 | 3.220 | 3.300 | 3.200 | 3.270 | 3.102 | 5,465,820 |
17 May 2024 | 3.190 | 3.220 | 3.160 | 3.200 | 3.036 | 2,153,200 |
16 May 2024 | 3.240 | 3.240 | 3.170 | 3.190 | 3.026 | 2,619,693 |
14 May 2024 | 3.250 | 3.250 | 3.210 | 3.210 | 3.045 | 1,434,000 |
13 May 2024 | 3.160 | 3.230 | 3.150 | 3.230 | 3.064 | 2,976,000 |
10 May 2024 | 3.080 | 3.190 | 3.080 | 3.180 | 3.017 | 9,461,483 |
09 May 2024 | 2.980 | 3.060 | 2.980 | 3.040 | 2.884 | 5,375,112 |
08 May 2024 | 3.030 | 3.030 | 2.970 | 2.980 | 2.827 | 4,806,958 |
07 May 2024 | 3.080 | 3.130 | 3.010 | 3.020 | 2.865 | 9,459,008 |
06 May 2024 | 3.070 | 3.120 | 3.060 | 3.100 | 2.941 | 6,088,000 |
03 May 2024 | 3.010 | 3.070 | 2.990 | 3.070 | 2.913 | 4,095,000 |
02 May 2024 | 3.030 | 3.040 | 2.960 | 3.030 | 2.875 | 3,580,027 |
30 Apr 2024 | 3.100 | 3.120 | 3.020 | 3.030 | 2.875 | 4,443,813 |
29 Apr 2024 | 3.050 | 3.100 | 3.050 | 3.100 | 2.941 | 1,737,000 |
26 Apr 2024 | 3.080 | 3.120 | 3.040 | 3.050 | 2.894 | 5,050,081 |
25 Apr 2024 | 3.080 | 3.130 | 3.070 | 3.100 | 2.941 | 936,000 |
24 Apr 2024 | 3.010 | 3.140 | 3.000 | 3.080 | 2.922 | 2,881,979 |
23 Apr 2024 | 3.010 | 3.050 | 2.990 | 3.020 | 2.865 | 3,340,000 |
22 Apr 2024 | 2.990 | 3.040 | 2.990 | 3.000 | 2.846 | 1,117,000 |
19 Apr 2024 | 3.000 | 3.020 | 2.980 | 2.990 | 2.837 | 1,092,000 |
18 Apr 2024 | 3.040 | 3.070 | 3.020 | 3.030 | 2.875 | 739,764 |
17 Apr 2024 | 2.990 | 3.040 | 2.990 | 3.000 | 2.846 | 1,320,663 |
16 Apr 2024 | 3.060 | 3.100 | 2.990 | 3.000 | 2.846 | 1,853,178 |
15 Apr 2024 | 3.100 | 3.130 | 3.080 | 3.100 | 2.941 | 640,000 |
12 Apr 2024 | 3.190 | 3.210 | 3.130 | 3.150 | 2.988 | 1,529,638 |
11 Apr 2024 | 3.150 | 3.230 | 3.150 | 3.220 | 3.055 | 1,001,000 |
10 Apr 2024 | 3.130 | 3.240 | 3.130 | 3.240 | 3.074 | 3,873,229 |
09 Apr 2024 | 3.090 | 3.140 | 3.080 | 3.130 | 2.969 | 1,913,942 |
08 Apr 2024 | 3.040 | 3.090 | 3.030 | 3.090 | 2.932 | 4,059,000 |
05 Apr 2024 | 3.050 | 3.050 | 2.980 | 3.030 | 2.875 | 1,879,000 |
03 Apr 2024 | 3.110 | 3.110 | 3.060 | 3.070 | 2.913 | 2,389,614 |
02 Apr 2024 | 3.100 | 3.120 | 3.060 | 3.070 | 2.913 | 2,641,000 |
28 Mar 2024 | 3.080 | 3.110 | 3.060 | 3.070 | 2.913 | 2,085,416 |
27 Mar 2024 | 3.110 | 3.110 | 3.060 | 3.090 | 2.932 | 1,603,751 |
26 Mar 2024 | 3.160 | 3.160 | 3.050 | 3.100 | 2.941 | 2,310,000 |
25 Mar 2024 | 3.210 | 3.210 | 3.110 | 3.140 | 2.979 | 2,163,590 |
22 Mar 2024 | 3.200 | 3.230 | 3.130 | 3.180 | 3.017 | 3,769,812 |
21 Mar 2024 | 3.180 | 3.210 | 3.110 | 3.200 | 3.036 | 4,796,000 |
20 Mar 2024 | 3.020 | 3.330 | 3.000 | 3.150 | 2.988 | 15,713,119 |
19 Mar 2024 | 2.900 | 2.930 | 2.890 | 2.920 | 2.770 | 699,000 |
18 Mar 2024 | 2.930 | 2.980 | 2.890 | 2.910 | 2.761 | 7,507,537 |
15 Mar 2024 | 2.900 | 2.920 | 2.860 | 2.920 | 2.770 | 1,677,448 |
14 Mar 2024 | 2.900 | 2.910 | 2.840 | 2.910 | 2.761 | 5,501,000 |
13 Mar 2024 | 2.940 | 2.950 | 2.850 | 2.880 | 2.732 | 9,681,038 |
12 Mar 2024 | 2.870 | 2.940 | 2.830 | 2.940 | 2.789 | 2,742,813 |
11 Mar 2024 | 2.890 | 2.900 | 2.840 | 2.860 | 2.713 | 2,571,987 |
08 Mar 2024 | 2.880 | 2.920 | 2.850 | 2.870 | 2.723 | 4,598,111 |
07 Mar 2024 | 2.850 | 2.880 | 2.840 | 2.880 | 2.732 | 2,792,000 |
06 Mar 2024 | 2.850 | 2.890 | 2.840 | 2.860 | 2.713 | 3,502,635 |
05 Mar 2024 | 2.870 | 2.880 | 2.840 | 2.840 | 2.694 | 2,081,000 |
04 Mar 2024 | 2.910 | 2.910 | 2.870 | 2.880 | 2.732 | 1,380,606 |
01 Mar 2024 | 2.840 | 2.930 | 2.800 | 2.890 | 2.742 | 9,468,599 |
29 Feb 2024 | 2.900 | 2.900 | 2.830 | 2.830 | 2.685 | 3,665,000 |
28 Feb 2024 | 2.910 | 2.930 | 2.880 | 2.890 | 2.742 | 1,801,000 |
27 Feb 2024 | 2.890 | 2.920 | 2.860 | 2.910 | 2.761 | 2,325,000 |
26 Feb 2024 | 2.950 | 2.960 | 2.900 | 2.930 | 2.780 | 1,253,000 |
23 Feb 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.770 | 1,566,000 |
22 Feb 2024 | 2.910 | 2.930 | 2.880 | 2.930 | 2.780 | 2,594,000 |
21 Feb 2024 | 2.860 | 2.970 | 2.860 | 2.910 | 2.761 | 5,772,000 |
20 Feb 2024 | 2.850 | 2.880 | 2.810 | 2.880 | 2.732 | 5,189,216 |
19 Feb 2024 | 2.810 | 2.830 | 2.760 | 2.830 | 2.685 | 5,298,000 |
16 Feb 2024 | 2.700 | 2.820 | 2.700 | 2.790 | 2.647 | 4,144,000 |
15 Feb 2024 | 2.720 | 2.730 | 2.660 | 2.710 | 2.571 | 2,302,647 |
14 Feb 2024 | 2.810 | 2.810 | 2.680 | 2.750 | 2.609 | 2,193,368 |
09 Feb 2024 | 2.820 | 2.840 | 2.750 | 2.810 | 2.666 | 1,167,334 |
08 Feb 2024 | 2.880 | 2.900 | 2.830 | 2.850 | 2.704 | 2,749,587 |
07 Feb 2024 | 2.870 | 2.950 | 2.870 | 2.880 | 2.732 | 2,762,000 |
06 Feb 2024 | 2.900 | 2.930 | 2.830 | 2.930 | 2.780 | 1,504,273 |
05 Feb 2024 | 2.820 | 2.870 | 2.740 | 2.850 | 2.704 | 3,212,171 |
02 Feb 2024 | 2.830 | 2.950 | 2.820 | 2.840 | 2.694 | 3,066,000 |
01 Feb 2024 | 2.900 | 2.920 | 2.850 | 2.870 | 2.723 | 1,517,000 |
31 Jan 2024 | 2.920 | 2.930 | 2.860 | 2.890 | 2.742 | 1,878,000 |
30 Jan 2024 | 3.020 | 3.020 | 2.930 | 2.950 | 2.799 | 1,670,371 |
29 Jan 2024 | 3.040 | 3.100 | 3.020 | 3.050 | 2.894 | 1,138,244 |
26 Jan 2024 | 3.120 | 3.120 | 3.000 | 3.050 | 2.894 | 920,188 |
25 Jan 2024 | 2.980 | 3.110 | 2.980 | 3.080 | 2.922 | 2,793,073 |
24 Jan 2024 | 2.950 | 2.990 | 2.870 | 2.970 | 2.818 | 2,187,218 |
23 Jan 2024 | 2.950 | 3.000 | 2.930 | 2.930 | 2.780 | 3,084,980 |
22 Jan 2024 | 3.110 | 3.110 | 2.900 | 2.990 | 2.837 | 2,665,000 |
19 Jan 2024 | 3.040 | 3.140 | 3.000 | 3.110 | 2.951 | 2,161,888 |
18 Jan 2024 | 3.000 | 3.080 | 2.970 | 3.040 | 2.884 | 1,807,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |