Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 3.9000 | 3.9000 | 3.8425 | 3.8500 | 3.8500 | 4,069 |
03 Jun 2024 | 3.9300 | 4.0390 | 3.9100 | 4.0000 | 4.0000 | 71,000 |
31 May 2024 | 3.8410 | 3.8680 | 3.7600 | 3.8500 | 3.8500 | 25,300 |
30 May 2024 | 3.8280 | 3.9500 | 3.7900 | 3.8500 | 3.8500 | 37,800 |
29 May 2024 | 3.8700 | 3.9900 | 3.7900 | 3.9400 | 3.9400 | 31,100 |
28 May 2024 | 3.9730 | 4.0600 | 3.9500 | 3.9530 | 3.9530 | 60,000 |
24 May 2024 | 3.9800 | 4.0900 | 3.9600 | 3.9600 | 3.9600 | 23,400 |
23 May 2024 | 3.9900 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 20,000 |
22 May 2024 | 4.1400 | 4.1400 | 4.0500 | 4.0700 | 4.0700 | 24,000 |
21 May 2024 | 4.0300 | 4.2000 | 4.0200 | 4.2000 | 4.2000 | 18,000 |
20 May 2024 | 4.1650 | 4.2000 | 4.0600 | 4.1200 | 4.1200 | 12,800 |
17 May 2024 | 4.0400 | 4.2100 | 4.0400 | 4.0900 | 4.0900 | 10,400 |
16 May 2024 | 4.2300 | 4.2300 | 4.1300 | 4.1750 | 4.1750 | 18,000 |
15 May 2024 | 4.2050 | 4.3200 | 4.1620 | 4.2400 | 4.2400 | 15,600 |
14 May 2024 | 4.2400 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 11,000 |
13 May 2024 | 4.1200 | 4.2000 | 4.0720 | 4.1800 | 4.1800 | 20,400 |
10 May 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | 10,200 |
09 May 2024 | 4.0900 | 4.1000 | 3.9300 | 4.1000 | 4.1000 | 14,200 |
08 May 2024 | 4.0950 | 4.1500 | 3.9600 | 4.0200 | 4.0200 | 20,000 |
07 May 2024 | 3.8900 | 4.0700 | 3.8900 | 4.0600 | 4.0600 | 40,300 |
06 May 2024 | 3.9980 | 4.1600 | 3.9200 | 4.0800 | 4.0800 | 24,200 |
03 May 2024 | 3.9800 | 4.0400 | 3.8800 | 3.9700 | 3.9700 | 35,300 |
02 May 2024 | 3.9400 | 4.0500 | 3.8930 | 4.0250 | 4.0250 | 17,900 |
01 May 2024 | 4.0650 | 4.3000 | 3.8500 | 4.0200 | 4.0200 | 9,500 |
30 Apr 2024 | 4.0600 | 4.0700 | 3.8600 | 3.8700 | 3.8700 | 15,000 |
29 Apr 2024 | 4.0500 | 4.2100 | 4.0400 | 4.1100 | 4.1100 | 21,700 |
26 Apr 2024 | 4.0900 | 4.2900 | 4.0900 | 4.2150 | 4.2150 | 17,800 |
25 Apr 2024 | 4.1730 | 4.2300 | 4.0600 | 4.1650 | 4.1650 | 19,300 |
24 Apr 2024 | 4.1700 | 4.2900 | 4.1000 | 4.2900 | 4.2900 | 13,100 |
23 Apr 2024 | 4.0400 | 4.2500 | 4.0400 | 4.2500 | 4.2500 | 16,700 |
22 Apr 2024 | 4.0200 | 4.1300 | 3.9980 | 4.0650 | 4.0650 | 16,500 |
19 Apr 2024 | 3.9780 | 4.0800 | 3.8900 | 3.9600 | 3.9600 | 21,000 |
18 Apr 2024 | 3.9750 | 4.0130 | 3.8600 | 3.8600 | 3.8600 | 38,100 |
17 Apr 2024 | 3.9450 | 4.0300 | 3.9100 | 4.0030 | 4.0030 | 50,000 |
16 Apr 2024 | 3.9900 | 3.9900 | 3.8800 | 3.9100 | 3.9100 | 560,700 |
15 Apr 2024 | 4.0200 | 4.1100 | 3.9300 | 3.9850 | 3.9850 | 671,200 |
12 Apr 2024 | 3.9400 | 4.0700 | 3.9280 | 4.0300 | 4.0300 | 1,333,900 |
11 Apr 2024 | 4.0800 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 38,400 |
10 Apr 2024 | 4.1800 | 4.1940 | 4.0700 | 4.1150 | 4.1150 | 13,600 |
09 Apr 2024 | 4.2230 | 4.2600 | 4.1100 | 4.1700 | 4.1700 | 81,300 |
08 Apr 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 119,300 |
05 Apr 2024 | 3.9000 | 4.0300 | 3.8700 | 3.9680 | 3.9680 | 28,100 |
04 Apr 2024 | 3.9800 | 4.0200 | 3.8900 | 3.9900 | 3.9900 | 28,300 |
03 Apr 2024 | 3.9300 | 4.1300 | 3.9300 | 4.0350 | 4.0350 | 25,900 |
02 Apr 2024 | 4.0300 | 4.1400 | 4.0030 | 4.0600 | 4.0600 | 10,400 |
01 Apr 2024 | 4.0440 | 4.2800 | 4.0440 | 4.1750 | 4.1750 | 19,100 |
28 Mar 2024 | 4.2200 | 4.2500 | 4.1200 | 4.2400 | 4.2400 | 24,400 |
27 Mar 2024 | 4.0600 | 4.2300 | 4.0600 | 4.0900 | 4.0900 | 10,000 |
26 Mar 2024 | 4.1700 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 56,500 |
25 Mar 2024 | 4.2400 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | 15,800 |
22 Mar 2024 | 4.2130 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 28,900 |
21 Mar 2024 | 4.3260 | 4.3900 | 4.2400 | 4.2900 | 4.2900 | 1,080,700 |
20 Mar 2024 | 4.0420 | 4.3300 | 4.0420 | 4.2700 | 4.2700 | 1,375,000 |
19 Mar 2024 | 3.9980 | 4.1000 | 3.9650 | 4.0150 | 4.0150 | 5,500 |
18 Mar 2024 | 4.1750 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 10,700 |
15 Mar 2024 | 4.1600 | 4.2630 | 4.1000 | 4.1650 | 4.1650 | 11,200 |
14 Mar 2024 | 4.2140 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 7,100 |
13 Mar 2024 | 4.2450 | 4.3400 | 4.2450 | 4.2500 | 4.2500 | 6,300 |
12 Mar 2024 | 4.2230 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 7,600 |
11 Mar 2024 | 4.3900 | 4.3900 | 4.2300 | 4.3300 | 4.3300 | 17,100 |
08 Mar 2024 | 4.3850 | 4.4500 | 4.3100 | 4.3750 | 4.3750 | 15,500 |
07 Mar 2024 | 4.5000 | 4.5900 | 4.3300 | 4.4600 | 4.4600 | 127,800 |
06 Mar 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5100 | 4.5100 | 13,900 |
05 Mar 2024 | 4.3000 | 4.5500 | 4.3000 | 4.4800 | 4.4800 | 15,100 |
04 Mar 2024 | 4.5700 | 4.6500 | 4.5320 | 4.6000 | 4.6000 | 25,300 |
01 Mar 2024 | 4.1100 | 4.6000 | 4.1100 | 4.4200 | 4.4200 | 1,370,300 |
29 Feb 2024 | 4.5400 | 4.5400 | 4.1500 | 4.3700 | 4.3700 | 19,400 |
28 Feb 2024 | 4.0910 | 4.2400 | 4.0250 | 4.2400 | 4.2400 | 7,300 |
27 Feb 2024 | 3.9800 | 4.2100 | 3.9800 | 4.1280 | 4.1280 | 6,900 |
26 Feb 2024 | 4.1800 | 4.2800 | 4.1500 | 4.2200 | 4.2200 | 20,300 |
23 Feb 2024 | 4.1300 | 4.2100 | 4.0900 | 4.1700 | 4.1700 | 8,200 |
22 Feb 2024 | 4.0500 | 4.3300 | 4.0500 | 4.1900 | 4.1900 | 12,000 |
21 Feb 2024 | 4.3000 | 4.3400 | 4.0500 | 4.2100 | 4.2100 | 22,000 |
20 Feb 2024 | 4.1650 | 4.3000 | 4.0800 | 4.1930 | 4.1930 | 9,500 |
16 Feb 2024 | 4.2000 | 4.2600 | 4.1100 | 4.1800 | 4.1800 | 17,600 |
15 Feb 2024 | 4.4100 | 4.4100 | 4.1000 | 4.2050 | 4.2050 | 18,300 |
14 Feb 2024 | 4.1600 | 4.1900 | 4.0300 | 4.1800 | 4.1800 | 1,136,300 |
13 Feb 2024 | 3.9880 | 4.1450 | 3.8650 | 4.1150 | 4.1150 | 1,663,700 |
12 Feb 2024 | 4.0630 | 4.1500 | 3.8880 | 4.1500 | 4.1500 | 29,100 |
09 Feb 2024 | 4.0100 | 4.1600 | 4.0100 | 4.0900 | 4.0900 | 4,800 |
08 Feb 2024 | 4.0600 | 4.3500 | 4.0500 | 4.1800 | 4.1800 | 14,500 |
07 Feb 2024 | 4.1000 | 4.1400 | 4.0610 | 4.1400 | 4.1400 | 58,500 |
06 Feb 2024 | 4.0350 | 4.2300 | 4.0200 | 4.1200 | 4.1200 | 7,600 |
05 Feb 2024 | 3.8900 | 4.2500 | 3.8900 | 4.1800 | 4.1800 | 1,067,100 |
02 Feb 2024 | 3.9950 | 4.1650 | 3.8200 | 4.1400 | 4.1400 | 675,000 |
01 Feb 2024 | 4.2200 | 4.2200 | 4.0900 | 4.1500 | 4.1500 | 396,100 |
31 Jan 2024 | 3.8700 | 4.2200 | 3.8700 | 4.0600 | 4.0600 | 123,100 |
30 Jan 2024 | 4.0700 | 4.1500 | 3.9000 | 4.0400 | 4.0400 | 238,500 |
29 Jan 2024 | 3.5950 | 3.9200 | 3.5100 | 3.9200 | 3.9200 | 2,100 |
26 Jan 2024 | 3.6030 | 3.9000 | 3.6030 | 3.7850 | 3.7850 | 3,400 |
25 Jan 2024 | 3.7930 | 3.8000 | 3.6660 | 3.6900 | 3.6900 | 1,900 |
24 Jan 2024 | 3.6800 | 3.8400 | 3.5900 | 3.6500 | 3.6500 | 5,200 |
23 Jan 2024 | 3.5300 | 3.7900 | 3.5300 | 3.7000 | 3.7000 | 5,500 |
22 Jan 2024 | 3.8230 | 3.9000 | 3.6450 | 3.9000 | 3.9000 | 15,900 |
19 Jan 2024 | 3.4300 | 3.8500 | 3.4300 | 3.7900 | 3.7900 | 3,000 |
18 Jan 2024 | 3.6900 | 3.8600 | 3.6900 | 3.8400 | 3.8400 | 204,500 |
17 Jan 2024 | 3.5000 | 3.6830 | 3.5000 | 3.5680 | 3.5680 | 5,700 |
16 Jan 2024 | 3.7100 | 3.7800 | 3.5300 | 3.6600 | 3.6600 | 14,400 |
12 Jan 2024 | 3.5400 | 3.8000 | 3.5400 | 3.8000 | 3.8000 | 5,500 |
11 Jan 2024 | 3.7700 | 3.7700 | 3.6050 | 3.6050 | 3.6050 | 6,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |