Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.9800 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
27 Jun 2024 | 3.0200 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | - |
26 Jun 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
25 Jun 2024 | 3.0000 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | - |
24 Jun 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | - |
21 Jun 2024 | 2.8800 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | - |
20 Jun 2024 | 2.8200 | 2.9600 | 2.8200 | 2.9600 | 2.9600 | - |
19 Jun 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
18 Jun 2024 | 2.8200 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | - |
17 Jun 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | - |
14 Jun 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | - |
13 Jun 2024 | 2.9000 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | - |
12 Jun 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | - |
11 Jun 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
10 Jun 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | - |
07 Jun 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | - |
06 Jun 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | - |
05 Jun 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | - |
04 Jun 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
03 Jun 2024 | 3.1200 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | - |
31 May 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | - |
30 May 2024 | 3.1600 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | - |
29 May 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | - |
28 May 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | - |
27 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
24 May 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | - |
23 May 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | - |
22 May 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | - |
21 May 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | - |
20 May 2024 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | - |
17 May 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | - |
17 May 2024 | 0.05422 Dividend | |||||
16 May 2024 | 3.4800 | 3.5000 | 3.3600 | 3.4800 | 3.4258 | - |
15 May 2024 | 3.3800 | 3.4000 | 3.2600 | 3.4000 | 3.3470 | - |
14 May 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4200 | 3.3667 | - |
13 May 2024 | 3.3400 | 3.3800 | 3.3000 | 3.3800 | 3.3273 | - |
10 May 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.3076 | - |
09 May 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3600 | 3.3076 | - |
08 May 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4600 | 3.4061 | - |
07 May 2024 | 3.4800 | 3.5200 | 3.4200 | 3.5200 | 3.4652 | - |
06 May 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4848 | - |
03 May 2024 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.4455 | - |
02 May 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2289 | - |
30 Apr 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.1698 | - |
30 Apr 2024 | 6:5 Stock split | |||||
29 Apr 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2486 | - |
26 Apr 2024 | 3.2000 | 3.2800 | 3.1800 | 3.2800 | 3.2289 | - |
25 Apr 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2000 | 3.1501 | - |
24 Apr 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3200 | 3.2683 | - |
23 Apr 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.3864 | - |
22 Apr 2024 | 3.3800 | 3.3800 | 3.2800 | 3.2800 | 3.2289 | - |
19 Apr 2024 | 3.2800 | 3.3000 | 3.2400 | 3.3000 | 3.2486 | - |
18 Apr 2024 | 3.2200 | 3.5200 | 3.2200 | 3.3200 | 3.2683 | 220 |
18 Apr 2024 | 6:5 Stock split | |||||
17 Apr 2024 | 3.2833 | 3.3500 | 3.2833 | 3.3500 | 3.2978 | - |
16 Apr 2024 | 3.4333 | 3.4333 | 3.2833 | 3.2833 | 3.2322 | - |
15 Apr 2024 | 3.3333 | 3.4167 | 3.3333 | 3.4167 | 3.3634 | - |
12 Apr 2024 | 3.4167 | 3.4667 | 3.3667 | 3.3667 | 3.3142 | - |
11 Apr 2024 | 3.4167 | 3.4167 | 3.3833 | 3.4167 | 3.3634 | - |
10 Apr 2024 | 3.4500 | 3.4667 | 3.4167 | 3.4333 | 3.3798 | - |
09 Apr 2024 | 3.4500 | 3.4667 | 3.4500 | 3.4667 | 3.4127 | - |
08 Apr 2024 | 3.3833 | 3.4000 | 3.3333 | 3.3333 | 3.2814 | - |
05 Apr 2024 | 3.4333 | 3.4333 | 3.4167 | 3.4167 | 3.3634 | - |
04 Apr 2024 | 3.3833 | 3.3833 | 3.2667 | 3.3667 | 3.3142 | - |
03 Apr 2024 | 3.3500 | 3.3667 | 3.2833 | 3.3167 | 3.2650 | - |
02 Apr 2024 | 3.4833 | 3.4833 | 3.2833 | 3.3833 | 3.3306 | 27 |
28 Mar 2024 | 3.3167 | 3.3333 | 3.3167 | 3.3167 | 3.2650 | - |
27 Mar 2024 | 3.2333 | 3.2667 | 3.2167 | 3.2667 | 3.2158 | - |
26 Mar 2024 | 3.2500 | 3.2667 | 3.2000 | 3.2000 | 3.1501 | - |
25 Mar 2024 | 3.2500 | 3.2500 | 3.2333 | 3.2333 | 3.1830 | - |
22 Mar 2024 | 3.3333 | 3.3333 | 3.2667 | 3.2667 | 3.2158 | - |
21 Mar 2024 | 3.2667 | 3.3167 | 3.1667 | 3.3167 | 3.2650 | - |
20 Mar 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.1994 | - |
19 Mar 2024 | 3.1833 | 3.2333 | 3.1667 | 3.2333 | 3.1830 | - |
18 Mar 2024 | 3.1333 | 3.1333 | 3.1167 | 3.1333 | 3.0845 | - |
15 Mar 2024 | 3.1833 | 3.2000 | 3.1167 | 3.1167 | 3.0681 | - |
14 Mar 2024 | 3.2833 | 3.3667 | 3.2333 | 3.2333 | 3.1830 | - |
13 Mar 2024 | 3.2000 | 3.3167 | 3.1667 | 3.3167 | 3.2650 | - |
12 Mar 2024 | 3.1667 | 3.2000 | 3.1667 | 3.2000 | 3.1501 | - |
11 Mar 2024 | 3.1667 | 3.2000 | 3.1500 | 3.2000 | 3.1501 | - |
08 Mar 2024 | 3.1667 | 3.1667 | 3.0667 | 3.1500 | 3.1009 | - |
07 Mar 2024 | 3.2167 | 3.2333 | 3.2000 | 3.2333 | 3.1830 | - |
06 Mar 2024 | 3.2667 | 3.3000 | 3.2667 | 3.3000 | 3.2486 | - |
05 Mar 2024 | 3.3167 | 3.3167 | 3.2833 | 3.2833 | 3.2322 | - |
04 Mar 2024 | 3.3833 | 3.3833 | 3.3333 | 3.3333 | 3.2814 | - |
04 Mar 2024 | 0.016696 Dividend | |||||
01 Mar 2024 | 3.2667 | 3.3833 | 3.2667 | 3.3667 | 3.2978 | - |
29 Feb 2024 | 3.2667 | 3.2667 | 3.2167 | 3.2500 | 3.1835 | - |
28 Feb 2024 | 3.2833 | 3.2833 | 3.2333 | 3.2333 | 3.1672 | - |
27 Feb 2024 | 3.2000 | 3.2667 | 3.2000 | 3.2500 | 3.1835 | - |
26 Feb 2024 | 3.2333 | 3.2333 | 3.2000 | 3.2000 | 3.1345 | - |
23 Feb 2024 | 3.2667 | 3.2667 | 3.2500 | 3.2500 | 3.1835 | - |
22 Feb 2024 | 3.3167 | 3.3167 | 3.3000 | 3.3000 | 3.2325 | - |
21 Feb 2024 | 3.2500 | 3.3333 | 3.1667 | 3.3167 | 3.2488 | - |
20 Feb 2024 | 3.2000 | 3.2333 | 3.1833 | 3.2167 | 3.1508 | - |
19 Feb 2024 | 3.2000 | 3.2167 | 3.2000 | 3.2000 | 3.1345 | - |
16 Feb 2024 | 3.1500 | 3.1833 | 3.1167 | 3.1833 | 3.1182 | - |
15 Feb 2024 | 3.1667 | 3.1833 | 3.1667 | 3.1833 | 3.1182 | - |
14 Feb 2024 | 3.1667 | 3.1667 | 3.1333 | 3.1667 | 3.1019 | - |
13 Feb 2024 | 3.2500 | 3.2500 | 3.2167 | 3.2167 | 3.1508 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |