Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 2.8360 | 2.8410 | 2.8210 | 2.8340 | 2.8340 | 3,610,390 |
21 Jun 2024 | 2.8010 | 2.8380 | 2.8010 | 2.8370 | 2.8370 | 3,783,848 |
20 Jun 2024 | 2.8180 | 2.8430 | 2.8010 | 2.8130 | 2.8130 | 4,185,241 |
19 Jun 2024 | 2.8250 | 2.8350 | 2.8160 | 2.8240 | 2.8240 | 3,456,929 |
18 Jun 2024 | 2.8120 | 2.8400 | 2.8110 | 2.8250 | 2.8250 | 4,460,132 |
17 Jun 2024 | 2.8270 | 2.8450 | 2.8150 | 2.8250 | 2.8250 | 5,054,275 |
14 Jun 2024 | 2.8380 | 2.8480 | 2.8080 | 2.8310 | 2.8310 | 5,431,459 |
13 Jun 2024 | 2.7990 | 2.8430 | 2.7970 | 2.8380 | 2.8380 | 3,807,963 |
12 Jun 2024 | 2.8060 | 2.8070 | 2.7960 | 2.7990 | 2.7990 | 5,008,070 |
11 Jun 2024 | 2.8230 | 2.8230 | 2.7940 | 2.8030 | 2.8030 | 4,494,188 |
07 Jun 2024 | 2.8390 | 2.8390 | 2.8090 | 2.8270 | 2.8270 | 4,549,414 |
06 Jun 2024 | 2.8440 | 2.8650 | 2.8440 | 2.8540 | 2.8540 | 4,920,838 |
05 Jun 2024 | 2.8400 | 2.8630 | 2.8330 | 2.8540 | 2.8540 | 5,270,742 |
04 Jun 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 5,430,657 |
03 Jun 2024 | 2.8180 | 2.8180 | 2.7940 | 2.8040 | 2.8040 | 5,379,022 |
31 May 2024 | 2.8280 | 2.8480 | 2.8090 | 2.8180 | 2.8180 | 5,774,924 |
30 May 2024 | 2.8580 | 2.8650 | 2.8220 | 2.8330 | 2.8330 | 5,256,320 |
29 May 2024 | 2.8670 | 2.8740 | 2.8580 | 2.8650 | 2.8650 | 4,289,804 |
28 May 2024 | 2.8590 | 2.8830 | 2.8510 | 2.8710 | 2.8710 | 5,505,613 |
27 May 2024 | 2.8710 | 2.9100 | 2.8640 | 2.8700 | 2.8700 | 3,854,702 |
24 May 2024 | 2.8390 | 2.8840 | 2.8330 | 2.8700 | 2.8700 | 3,000,859 |
23 May 2024 | 2.8180 | 2.8450 | 2.8050 | 2.8390 | 2.8390 | 6,892,916 |
22 May 2024 | 2.8470 | 2.8580 | 2.8270 | 2.8380 | 2.8380 | 10,808,773 |
21 May 2024 | 2.8610 | 2.8610 | 2.8390 | 2.8470 | 2.8470 | 4,269,251 |
20 May 2024 | 2.8830 | 2.8830 | 2.8440 | 2.8610 | 2.8610 | 4,685,474 |
17 May 2024 | 2.8890 | 2.8980 | 2.8570 | 2.8840 | 2.8840 | 4,180,941 |
16 May 2024 | 2.8830 | 2.8900 | 2.8680 | 2.8890 | 2.8890 | 3,679,350 |
15 May 2024 | 2.9120 | 2.9300 | 2.8720 | 2.8830 | 2.8830 | 3,943,936 |
14 May 2024 | 2.9250 | 2.9510 | 2.8980 | 2.9120 | 2.9120 | 4,298,588 |
13 May 2024 | 2.9440 | 2.9440 | 2.9180 | 2.9200 | 2.9200 | 3,935,206 |
10 May 2024 | 2.9510 | 2.9630 | 2.9210 | 2.9440 | 2.9440 | 4,085,233 |
09 May 2024 | 2.9370 | 2.9600 | 2.9260 | 2.9500 | 2.9500 | 4,645,815 |
08 May 2024 | 2.9330 | 2.9500 | 2.9170 | 2.9380 | 2.9380 | 4,139,576 |
07 May 2024 | 2.9100 | 2.9460 | 2.8900 | 2.9360 | 2.9360 | 5,496,325 |
06 May 2024 | 2.9370 | 2.9690 | 2.9210 | 2.9640 | 2.9640 | 4,523,914 |
06 May 2024 | 0.0689 Dividend | |||||
30 Apr 2024 | 2.9620 | 2.9620 | 2.9320 | 2.9450 | 2.8761 | 4,943,221 |
29 Apr 2024 | 2.9680 | 2.9790 | 2.9410 | 2.9620 | 2.8927 | 4,652,163 |
26 Apr 2024 | 2.9480 | 3.0000 | 2.9430 | 2.9670 | 2.8976 | 6,739,581 |
25 Apr 2024 | 2.8720 | 2.9490 | 2.8720 | 2.9480 | 2.8790 | 4,834,078 |
24 Apr 2024 | 2.8680 | 2.8980 | 2.8550 | 2.8800 | 2.8126 | 4,840,071 |
23 Apr 2024 | 2.8610 | 2.8780 | 2.8450 | 2.8690 | 2.8019 | 4,116,121 |
22 Apr 2024 | 2.8570 | 2.8910 | 2.8460 | 2.8610 | 2.7941 | 3,623,982 |
19 Apr 2024 | 2.8530 | 2.8640 | 2.8480 | 2.8560 | 2.7892 | 3,881,299 |
18 Apr 2024 | 2.8550 | 2.8600 | 2.8360 | 2.8540 | 2.7872 | 4,475,945 |
17 Apr 2024 | 2.8300 | 2.8590 | 2.8240 | 2.8490 | 2.7823 | 4,848,086 |
16 Apr 2024 | 2.8280 | 2.8400 | 2.8200 | 2.8290 | 2.7628 | 4,523,368 |
15 Apr 2024 | 2.8300 | 2.8350 | 2.8230 | 2.8280 | 2.7618 | 3,309,201 |
12 Apr 2024 | 2.8440 | 2.8530 | 2.8250 | 2.8340 | 2.7677 | 4,447,796 |
11 Apr 2024 | 2.8310 | 2.8560 | 2.8150 | 2.8450 | 2.7784 | 4,095,375 |
10 Apr 2024 | 2.8610 | 2.8620 | 2.8360 | 2.8440 | 2.7775 | 4,183,112 |
09 Apr 2024 | 2.8540 | 2.8910 | 2.8170 | 2.8610 | 2.7941 | 6,535,649 |
08 Apr 2024 | 2.8460 | 2.8640 | 2.8320 | 2.8540 | 2.7872 | 4,847,906 |
03 Apr 2024 | 2.8390 | 2.8830 | 2.8240 | 2.8460 | 2.7794 | 5,184,571 |
02 Apr 2024 | 2.8280 | 2.8620 | 2.8160 | 2.8380 | 2.7716 | 6,886,211 |
01 Apr 2024 | 2.7820 | 2.8310 | 2.7440 | 2.8280 | 2.7618 | 6,025,273 |
29 Mar 2024 | 2.8140 | 2.8260 | 2.7440 | 2.7800 | 2.7150 | 4,176,944 |
28 Mar 2024 | 2.8600 | 2.8910 | 2.8150 | 2.8200 | 2.7540 | 7,025,155 |
27 Mar 2024 | 2.8030 | 2.8740 | 2.7710 | 2.8690 | 2.8019 | 9,013,266 |
26 Mar 2024 | 2.7500 | 2.8100 | 2.7140 | 2.8090 | 2.7433 | 9,117,308 |
25 Mar 2024 | 2.7910 | 2.7910 | 2.7050 | 2.7750 | 2.7101 | 6,752,548 |
22 Mar 2024 | 2.8450 | 2.8450 | 2.7700 | 2.7890 | 2.7237 | 5,891,519 |
21 Mar 2024 | 2.8570 | 2.8850 | 2.8330 | 2.8470 | 2.7804 | 6,227,562 |
20 Mar 2024 | 2.9100 | 2.9100 | 2.8520 | 2.8670 | 2.7999 | 5,585,474 |
19 Mar 2024 | 2.9570 | 2.9770 | 2.9160 | 2.9190 | 2.8507 | 4,287,199 |
18 Mar 2024 | 2.9730 | 2.9790 | 2.9570 | 2.9670 | 2.8976 | 4,117,531 |
15 Mar 2024 | 2.9710 | 2.9890 | 2.9550 | 2.9710 | 2.9015 | 4,827,630 |
14 Mar 2024 | 2.9870 | 2.9970 | 2.9560 | 2.9720 | 2.9025 | 5,579,025 |
13 Mar 2024 | 2.9800 | 2.9940 | 2.9510 | 2.9870 | 2.9171 | 5,440,035 |
12 Mar 2024 | 2.9610 | 2.9840 | 2.9510 | 2.9820 | 2.9122 | 5,145,781 |
11 Mar 2024 | 3.0030 | 3.0040 | 2.9250 | 2.9850 | 2.9152 | 5,828,597 |
08 Mar 2024 | 3.0720 | 3.0720 | 2.9900 | 2.9990 | 2.9288 | 7,795,668 |
07 Mar 2024 | 3.1170 | 3.1930 | 3.0600 | 3.0820 | 3.0099 | 7,446,161 |
06 Mar 2024 | 3.1790 | 3.1790 | 3.0730 | 3.1370 | 3.0636 | 6,094,697 |
05 Mar 2024 | 3.1700 | 3.2490 | 3.1130 | 3.1790 | 3.1046 | 8,498,419 |
04 Mar 2024 | 3.0240 | 3.1930 | 3.0150 | 3.1700 | 3.0958 | 7,469,505 |
01 Mar 2024 | 2.9640 | 3.0560 | 2.9550 | 3.0300 | 2.9591 | 4,615,170 |
29 Feb 2024 | 2.8940 | 2.9790 | 2.8610 | 2.9640 | 2.8947 | 5,913,071 |
28 Feb 2024 | 2.9670 | 2.9780 | 2.8800 | 2.9340 | 2.8654 | 5,831,768 |
27 Feb 2024 | 2.9400 | 2.9890 | 2.6780 | 2.9730 | 2.9034 | 7,785,291 |
26 Feb 2024 | 2.8410 | 2.9840 | 2.8400 | 2.9720 | 2.9025 | 7,618,023 |
23 Feb 2024 | 2.7200 | 2.8670 | 2.7190 | 2.8470 | 2.7804 | 7,532,087 |
22 Feb 2024 | 2.6400 | 2.7170 | 2.6300 | 2.7170 | 2.6534 | 6,526,484 |
21 Feb 2024 | 2.5500 | 2.6350 | 2.4700 | 2.6280 | 2.5665 | 5,956,893 |
20 Feb 2024 | 2.5350 | 2.6380 | 2.5180 | 2.5500 | 2.4903 | 6,811,668 |
19 Feb 2024 | 2.4360 | 2.5690 | 2.4360 | 2.5580 | 2.4982 | 7,333,968 |
08 Feb 2024 | 2.3770 | 2.4520 | 2.3740 | 2.4300 | 2.3731 | 5,531,310 |
07 Feb 2024 | 2.3860 | 2.3890 | 2.3660 | 2.3840 | 2.3282 | 4,977,314 |
06 Feb 2024 | 2.4020 | 2.4100 | 2.3770 | 2.3860 | 2.3302 | 4,632,159 |
05 Feb 2024 | 2.4200 | 2.4250 | 2.4020 | 2.4100 | 2.3536 | 4,692,387 |
02 Feb 2024 | 2.4440 | 2.4440 | 2.4190 | 2.4230 | 2.3663 | 4,843,441 |
01 Feb 2024 | 2.4320 | 2.4470 | 2.4210 | 2.4440 | 2.3868 | 2,773,722 |
31 Jan 2024 | 2.4590 | 2.4600 | 2.4210 | 2.4330 | 2.3761 | 2,754,056 |
30 Jan 2024 | 2.4620 | 2.4720 | 2.4450 | 2.4590 | 2.4015 | 3,856,758 |
29 Jan 2024 | 2.4610 | 2.4790 | 2.4550 | 2.4650 | 2.4073 | 3,488,282 |
26 Jan 2024 | 2.4810 | 2.4810 | 2.4480 | 2.4680 | 2.4103 | 2,957,936 |
25 Jan 2024 | 2.4350 | 2.4870 | 2.4320 | 2.4820 | 2.4239 | 4,973,166 |
24 Jan 2024 | 2.4510 | 2.4900 | 2.4230 | 2.4480 | 2.3907 | 2,610,597 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |