Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9400 | 2.9400 | - |
Jun 13, 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | - |
Jun 12, 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 12 |
Jun 11, 2024 | 2.7600 | 3.0800 | 2.7600 | 2.8400 | 2.8400 | 312 |
Jun 10, 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | - |
Jun 07, 2024 | 2.9000 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 255 |
Jun 06, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
Jun 05, 2024 | 3.0200 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 04, 2024 | 2.9200 | 3.1000 | 2.9200 | 3.0800 | 3.0800 | - |
Jun 03, 2024 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | - |
May 31, 2024 | 3.1800 | 3.2800 | 3.0800 | 3.1400 | 3.1400 | - |
May 30, 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | - |
May 29, 2024 | 3.2000 | 3.3400 | 3.1400 | 3.3400 | 3.3400 | - |
May 28, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | - |
May 27, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | - |
May 24, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | - |
May 23, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | - |
May 22, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | - |
May 21, 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3200 | 3.3200 | - |
May 20, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | - |
May 17, 2024 | 3.4200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | - |
May 16, 2024 | 3.4800 | 3.5600 | 3.4200 | 3.5200 | 3.5200 | - |
May 16, 2024 | 0.28 Dividend | |||||
May 15, 2024 | 3.4800 | 3.5600 | 3.3600 | 3.4000 | 3.1200 | - |
May 14, 2024 | 3.2800 | 3.5600 | 3.2800 | 3.5600 | 3.2668 | - |
May 13, 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3600 | 3.0833 | - |
May 10, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3200 | 3.0466 | - |
May 09, 2024 | 3.3400 | 3.4200 | 3.3400 | 3.3600 | 3.0833 | - |
May 08, 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4200 | 3.1384 | - |
May 07, 2024 | 3.3400 | 3.5000 | 3.3400 | 3.4400 | 3.1567 | - |
May 06, 2024 | 3.6200 | 3.7000 | 3.4800 | 3.4800 | 3.1934 | - |
May 03, 2024 | 3.2000 | 3.4800 | 3.2000 | 3.4400 | 3.1567 | - |
May 02, 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | 3.0099 | - |
Apr 30, 2024 | 3.2000 | 3.3400 | 3.1800 | 3.1800 | 2.9181 | - |
Apr 29, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 2.9915 | - |
Apr 26, 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2600 | 2.9915 | - |
Apr 25, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.1600 | 2.8998 | - |
Apr 24, 2024 | 3.4000 | 3.4800 | 3.2200 | 3.2200 | 2.9548 | - |
Apr 23, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.1934 | - |
Apr 22, 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.2118 | - |
Apr 19, 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.1751 | - |
Apr 18, 2024 | 3.6600 | 3.7400 | 3.3000 | 3.4200 | 3.1384 | - |
Apr 18, 2024 | 6:5 Stock Split | |||||
Apr 17, 2024 | 3.1833 | 3.3000 | 3.1833 | 3.2833 | 3.0129 | - |
Apr 16, 2024 | 3.3333 | 3.4167 | 3.2500 | 3.2500 | 2.9824 | - |
Apr 15, 2024 | 3.2333 | 3.3833 | 3.2333 | 3.3833 | 3.1047 | - |
Apr 12, 2024 | 3.3000 | 3.3833 | 3.3000 | 3.3000 | 3.0282 | - |
Apr 11, 2024 | 3.3333 | 3.4167 | 3.3333 | 3.3667 | 3.0894 | - |
Apr 10, 2024 | 3.3167 | 3.4167 | 3.3167 | 3.3833 | 3.1047 | - |
Apr 09, 2024 | 3.3500 | 3.4333 | 3.3500 | 3.4000 | 3.1200 | - |
Apr 08, 2024 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | 3.1659 | - |
Apr 05, 2024 | 3.3500 | 3.4333 | 3.3500 | 3.3833 | 3.1047 | - |
Apr 04, 2024 | 3.2667 | 3.4500 | 3.2667 | 3.4500 | 3.1659 | - |
Apr 03, 2024 | 3.2333 | 3.3333 | 3.2333 | 3.3333 | 3.0588 | - |
Apr 02, 2024 | 3.2500 | 3.3167 | 3.2500 | 3.2833 | 3.0129 | - |
Mar 28, 2024 | 3.2333 | 3.3167 | 3.2333 | 3.3167 | 3.0435 | - |
Mar 27, 2024 | 3.1667 | 3.3000 | 3.1667 | 3.3000 | 3.0282 | - |
Mar 26, 2024 | 3.1667 | 3.2333 | 3.1667 | 3.2333 | 2.9671 | - |
Mar 25, 2024 | 3.1667 | 3.2500 | 3.1667 | 3.2333 | 2.9671 | - |
Mar 22, 2024 | 3.2333 | 3.2500 | 3.2000 | 3.2333 | 2.9671 | - |
Mar 21, 2024 | 3.1667 | 3.2833 | 3.1667 | 3.2833 | 3.0129 | - |
Mar 20, 2024 | 3.0833 | 3.2333 | 3.0833 | 3.2333 | 2.9671 | - |
Mar 19, 2024 | 3.1000 | 3.1833 | 3.1000 | 3.1833 | 2.9212 | - |
Mar 18, 2024 | 3.0833 | 3.1667 | 3.0833 | 3.1667 | 2.9059 | - |
Mar 15, 2024 | 3.0833 | 3.1500 | 3.0833 | 3.1500 | 2.8906 | - |
Mar 14, 2024 | 3.1833 | 3.2000 | 3.1500 | 3.1667 | 2.9059 | - |
Mar 13, 2024 | 3.0667 | 3.2333 | 3.0667 | 3.2333 | 2.9671 | - |
Mar 12, 2024 | 3.0333 | 3.2333 | 3.0333 | 3.2333 | 2.9671 | - |
Mar 11, 2024 | 3.0000 | 3.1333 | 3.0000 | 3.1333 | 2.8753 | - |
Mar 08, 2024 | 3.0500 | 3.1000 | 3.0333 | 3.1000 | 2.8447 | - |
Mar 07, 2024 | 3.1333 | 3.2833 | 3.1167 | 3.2833 | 3.0129 | - |
Mar 06, 2024 | 3.1833 | 3.2167 | 3.1833 | 3.2167 | 2.9518 | - |
Mar 05, 2024 | 3.1667 | 3.2833 | 3.1667 | 3.2833 | 3.0129 | - |
Mar 04, 2024 | 3.2833 | 3.3167 | 3.2833 | 3.2833 | 3.0129 | - |
Mar 04, 2024 | 0.083333 Dividend | |||||
Mar 01, 2024 | 3.1667 | 3.3500 | 3.1667 | 3.3500 | 2.9976 | - |
Feb 29, 2024 | 3.1667 | 3.2333 | 3.1667 | 3.2333 | 2.8933 | - |
Feb 28, 2024 | 3.1500 | 3.2167 | 3.1500 | 3.2167 | 2.8783 | - |
Feb 27, 2024 | 3.1167 | 3.2167 | 3.1167 | 3.2167 | 2.8783 | - |
Feb 26, 2024 | 3.1500 | 3.1667 | 3.1167 | 3.1667 | 2.8336 | - |
Feb 23, 2024 | 3.1833 | 3.2167 | 3.1833 | 3.2167 | 2.8783 | - |
Feb 22, 2024 | 3.2000 | 3.2833 | 3.2000 | 3.2833 | 2.9380 | - |
Feb 21, 2024 | 3.1667 | 3.2667 | 3.1667 | 3.2500 | 2.9082 | - |
Feb 20, 2024 | 3.1500 | 3.2333 | 3.1500 | 3.2333 | 2.8933 | - |
Feb 19, 2024 | 3.1333 | 3.2167 | 3.1333 | 3.2167 | 2.8783 | - |
Feb 16, 2024 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | 2.8634 | - |
Feb 15, 2024 | 3.0667 | 3.4667 | 3.0667 | 3.1333 | 2.8038 | 12 |
Feb 14, 2024 | 3.2500 | 3.2667 | 3.1333 | 3.1333 | 2.8038 | - |
Feb 13, 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9678 | - |
Feb 12, 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9678 | - |
Feb 09, 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9678 | - |
Feb 08, 2024 | 3.2333 | 3.2833 | 3.1833 | 3.2833 | 2.9380 | - |
Feb 07, 2024 | 3.2333 | 3.3000 | 3.2333 | 3.3000 | 2.9529 | - |
Feb 06, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 2.9529 | - |
Feb 05, 2024 | 3.1667 | 3.2500 | 3.1333 | 3.2500 | 2.9082 | - |
Feb 02, 2024 | 3.1167 | 3.2500 | 3.1167 | 3.2500 | 2.9082 | - |
Feb 01, 2024 | 3.1167 | 3.1833 | 3.1167 | 3.1833 | 2.8485 | - |
Jan 31, 2024 | 3.1333 | 3.2000 | 3.1333 | 3.2000 | 2.8634 | - |
Jan 30, 2024 | 3.2333 | 3.2500 | 3.1000 | 3.2000 | 2.8634 | - |
Jan 29, 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9678 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |