Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.260 | 2.290 | 2.260 | 2.280 | 2.280 | 848,000 |
13 Jun 2024 | 2.270 | 2.280 | 2.230 | 2.280 | 2.280 | 294,000 |
12 Jun 2024 | 2.220 | 2.280 | 2.220 | 2.280 | 2.280 | 717,906 |
11 Jun 2024 | 2.310 | 2.310 | 2.190 | 2.260 | 2.260 | 1,404,000 |
07 Jun 2024 | 2.380 | 2.380 | 2.290 | 2.310 | 2.310 | 1,223,488 |
06 Jun 2024 | 2.400 | 2.400 | 2.320 | 2.320 | 2.320 | 652,578 |
05 Jun 2024 | 2.390 | 2.420 | 2.360 | 2.380 | 2.380 | 330,000 |
04 Jun 2024 | 2.380 | 2.390 | 2.350 | 2.390 | 2.390 | 460,405 |
03 Jun 2024 | 2.370 | 2.410 | 2.360 | 2.390 | 2.390 | 897,404 |
31 May 2024 | 2.410 | 2.440 | 2.350 | 2.350 | 2.350 | 918,748 |
30 May 2024 | 2.430 | 2.450 | 2.370 | 2.430 | 2.430 | 1,014,362 |
29 May 2024 | 2.450 | 2.470 | 2.430 | 2.450 | 2.450 | 701,813 |
28 May 2024 | 2.470 | 2.500 | 2.460 | 2.470 | 2.470 | 522,725 |
27 May 2024 | 2.480 | 2.490 | 2.420 | 2.490 | 2.490 | 516,290 |
24 May 2024 | 2.490 | 2.520 | 2.450 | 2.480 | 2.480 | 812,000 |
23 May 2024 | 2.580 | 2.580 | 2.470 | 2.490 | 2.490 | 1,048,612 |
22 May 2024 | 2.590 | 2.640 | 2.570 | 2.580 | 2.580 | 539,229 |
21 May 2024 | 2.670 | 2.690 | 2.580 | 2.590 | 2.590 | 758,943 |
20 May 2024 | 2.720 | 2.720 | 2.670 | 2.670 | 2.670 | 466,145 |
17 May 2024 | 2.710 | 2.740 | 2.680 | 2.700 | 2.700 | 1,199,088 |
16 May 2024 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 1,251,662 |
14 May 2024 | 2.680 | 2.800 | 2.680 | 2.750 | 2.750 | 2,614,000 |
13 May 2024 | 2.680 | 2.690 | 2.600 | 2.650 | 2.650 | 1,120,000 |
10 May 2024 | 2.530 | 2.700 | 2.530 | 2.650 | 2.650 | 3,580,194 |
09 May 2024 | 2.480 | 2.550 | 2.470 | 2.520 | 2.520 | 951,087 |
08 May 2024 | 2.500 | 2.500 | 2.440 | 2.480 | 2.480 | 776,176 |
07 May 2024 | 2.550 | 2.550 | 2.460 | 2.490 | 2.490 | 1,136,652 |
06 May 2024 | 2.590 | 2.590 | 2.480 | 2.530 | 2.530 | 992,001 |
03 May 2024 | 2.570 | 2.580 | 2.540 | 2.570 | 2.570 | 1,523,798 |
02 May 2024 | 2.470 | 2.550 | 2.470 | 2.530 | 2.530 | 1,577,225 |
30 Apr 2024 | 2.520 | 2.520 | 2.450 | 2.470 | 2.470 | 784,072 |
29 Apr 2024 | 2.540 | 2.550 | 2.480 | 2.500 | 2.500 | 1,278,080 |
26 Apr 2024 | 2.450 | 2.590 | 2.400 | 2.490 | 2.490 | 2,352,145 |
25 Apr 2024 | 2.360 | 2.470 | 2.340 | 2.400 | 2.400 | 1,141,304 |
24 Apr 2024 | 2.340 | 2.370 | 2.300 | 2.350 | 2.350 | 528,789 |
23 Apr 2024 | 2.340 | 2.360 | 2.310 | 2.340 | 2.340 | 465,813 |
22 Apr 2024 | 2.330 | 2.370 | 2.330 | 2.370 | 2.370 | 906,000 |
19 Apr 2024 | 2.350 | 2.380 | 2.290 | 2.330 | 2.330 | 338,610 |
18 Apr 2024 | 2.360 | 2.410 | 2.350 | 2.380 | 2.380 | 175,295 |
17 Apr 2024 | 2.330 | 2.400 | 2.330 | 2.360 | 2.360 | 268,000 |
16 Apr 2024 | 2.380 | 2.380 | 2.330 | 2.330 | 2.330 | 406,000 |
15 Apr 2024 | 2.400 | 2.430 | 2.370 | 2.420 | 2.420 | 400,000 |
12 Apr 2024 | 2.410 | 2.470 | 2.410 | 2.420 | 2.420 | 310,158 |
11 Apr 2024 | 2.430 | 2.460 | 2.410 | 2.420 | 2.420 | 282,000 |
10 Apr 2024 | 2.480 | 2.490 | 2.400 | 2.450 | 2.450 | 860,000 |
09 Apr 2024 | 2.470 | 2.540 | 2.480 | 2.490 | 2.490 | 1,456,000 |
08 Apr 2024 | 2.470 | 2.510 | 2.460 | 2.470 | 2.470 | 1,072,000 |
05 Apr 2024 | 2.470 | 2.490 | 2.400 | 2.470 | 2.470 | 671,116 |
03 Apr 2024 | 2.450 | 2.460 | 2.430 | 2.460 | 2.460 | 958,000 |
02 Apr 2024 | 2.500 | 2.500 | 2.390 | 2.440 | 2.440 | 940,000 |
28 Mar 2024 | 2.350 | 2.430 | 2.300 | 2.380 | 2.380 | 861,739 |
27 Mar 2024 | 2.360 | 2.380 | 2.330 | 2.350 | 2.350 | 223,667 |
26 Mar 2024 | 2.430 | 2.430 | 2.330 | 2.360 | 2.360 | 654,435 |
25 Mar 2024 | 2.450 | 2.490 | 2.400 | 2.430 | 2.430 | 623,855 |
22 Mar 2024 | 2.550 | 2.570 | 2.430 | 2.440 | 2.440 | 1,341,989 |
22 Mar 2024 | 0.09 Dividend | |||||
21 Mar 2024 | 2.680 | 2.690 | 2.600 | 2.640 | 2.550 | 986,932 |
20 Mar 2024 | 2.600 | 2.680 | 2.590 | 2.660 | 2.569 | 674,000 |
19 Mar 2024 | 2.690 | 2.690 | 2.590 | 2.590 | 2.502 | 680,000 |
18 Mar 2024 | 2.640 | 2.750 | 2.630 | 2.690 | 2.598 | 870,145 |
15 Mar 2024 | 2.600 | 2.670 | 2.560 | 2.650 | 2.560 | 1,146,000 |
14 Mar 2024 | 2.600 | 2.640 | 2.580 | 2.640 | 2.550 | 726,072 |
13 Mar 2024 | 2.630 | 2.650 | 2.580 | 2.590 | 2.502 | 904,591 |
12 Mar 2024 | 2.620 | 2.660 | 2.590 | 2.630 | 2.540 | 1,064,739 |
11 Mar 2024 | 2.620 | 2.700 | 2.580 | 2.620 | 2.531 | 798,000 |
08 Mar 2024 | 2.660 | 2.660 | 2.610 | 2.630 | 2.540 | 290,797 |
07 Mar 2024 | 2.700 | 2.720 | 2.580 | 2.650 | 2.560 | 1,140,409 |
06 Mar 2024 | 2.620 | 2.740 | 2.620 | 2.720 | 2.627 | 2,143,305 |
05 Mar 2024 | 2.730 | 2.730 | 2.560 | 2.620 | 2.531 | 1,588,372 |
04 Mar 2024 | 2.770 | 2.820 | 2.730 | 2.790 | 2.695 | 1,236,542 |
01 Mar 2024 | 2.730 | 2.770 | 2.670 | 2.760 | 2.666 | 1,563,019 |
29 Feb 2024 | 2.700 | 2.750 | 2.690 | 2.720 | 2.627 | 1,224,362 |
28 Feb 2024 | 2.710 | 2.830 | 2.630 | 2.650 | 2.560 | 4,732,000 |
27 Feb 2024 | 2.660 | 2.790 | 2.560 | 2.700 | 2.608 | 5,587,997 |
26 Feb 2024 | 2.540 | 2.660 | 2.540 | 2.620 | 2.531 | 4,237,457 |
23 Feb 2024 | 2.450 | 2.530 | 2.440 | 2.490 | 2.405 | 1,244,880 |
22 Feb 2024 | 2.380 | 2.450 | 2.370 | 2.450 | 2.366 | 1,006,000 |
21 Feb 2024 | 2.370 | 2.500 | 2.370 | 2.370 | 2.289 | 1,954,538 |
20 Feb 2024 | 2.380 | 2.400 | 2.340 | 2.370 | 2.289 | 443,616 |
19 Feb 2024 | 2.390 | 2.440 | 2.360 | 2.390 | 2.309 | 814,000 |
16 Feb 2024 | 2.360 | 2.430 | 2.360 | 2.390 | 2.309 | 1,327,444 |
15 Feb 2024 | 2.290 | 2.400 | 2.290 | 2.330 | 2.251 | 644,599 |
14 Feb 2024 | 2.310 | 2.310 | 2.270 | 2.280 | 2.202 | 332,870 |
09 Feb 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.251 | - |
08 Feb 2024 | 2.270 | 2.310 | 2.260 | 2.310 | 2.231 | 650,009 |
07 Feb 2024 | 2.320 | 2.350 | 2.240 | 2.250 | 2.173 | 406,290 |
06 Feb 2024 | 2.210 | 2.350 | 2.190 | 2.300 | 2.222 | 782,728 |
05 Feb 2024 | 2.220 | 2.220 | 2.130 | 2.190 | 2.115 | 292,580 |
02 Feb 2024 | 2.220 | 2.260 | 2.160 | 2.190 | 2.115 | 440,290 |
01 Feb 2024 | 2.170 | 2.230 | 2.170 | 2.210 | 2.135 | 460,725 |
31 Jan 2024 | 2.240 | 2.260 | 2.160 | 2.170 | 2.096 | 544,217 |
30 Jan 2024 | 2.240 | 2.250 | 2.190 | 2.190 | 2.115 | 380,362 |
29 Jan 2024 | 2.310 | 2.310 | 2.200 | 2.220 | 2.144 | 1,382,000 |
26 Jan 2024 | 2.400 | 2.400 | 2.280 | 2.340 | 2.260 | 907,165 |
25 Jan 2024 | 2.380 | 2.400 | 2.340 | 2.370 | 2.289 | 556,393 |
24 Jan 2024 | 2.330 | 2.370 | 2.300 | 2.350 | 2.270 | 404,072 |
23 Jan 2024 | 2.310 | 2.320 | 2.250 | 2.320 | 2.241 | 692,000 |
22 Jan 2024 | 2.330 | 2.350 | 2.290 | 2.300 | 2.222 | 1,026,000 |
19 Jan 2024 | 2.420 | 2.420 | 2.330 | 2.380 | 2.299 | 706,580 |
18 Jan 2024 | 2.360 | 2.460 | 2.350 | 2.400 | 2.318 | 901,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |