Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.7400 | 3.7400 | 3.6180 | 3.6560 | 3.6560 | 601,764 |
13 Jun 2024 | 3.7600 | 3.7700 | 3.7120 | 3.7200 | 3.7200 | 442,659 |
12 Jun 2024 | 3.7200 | 3.7980 | 3.7040 | 3.7860 | 3.7860 | 504,277 |
11 Jun 2024 | 3.8060 | 3.8060 | 3.6820 | 3.6960 | 3.6960 | 542,755 |
10 Jun 2024 | 3.8180 | 3.8180 | 3.7400 | 3.7860 | 3.7860 | 660,882 |
07 Jun 2024 | 3.8380 | 3.8560 | 3.8140 | 3.8300 | 3.8300 | 314,161 |
06 Jun 2024 | 3.8540 | 3.8940 | 3.8200 | 3.8200 | 3.8200 | 548,765 |
05 Jun 2024 | 3.8120 | 3.8540 | 3.7980 | 3.8540 | 3.8540 | 506,678 |
04 Jun 2024 | 3.8480 | 3.8480 | 3.7880 | 3.8120 | 3.8120 | 468,698 |
03 Jun 2024 | 3.8120 | 3.8520 | 3.7980 | 3.8380 | 3.8380 | 610,685 |
31 May 2024 | 3.7440 | 3.7920 | 3.7280 | 3.7760 | 3.7760 | 799,848 |
30 May 2024 | 3.6960 | 3.7680 | 3.6620 | 3.7300 | 3.7300 | 683,199 |
29 May 2024 | 3.7200 | 3.7660 | 3.6460 | 3.6460 | 3.6460 | 906,502 |
28 May 2024 | 3.7660 | 3.8000 | 3.7320 | 3.7320 | 3.7320 | 544,677 |
27 May 2024 | 3.7060 | 3.7520 | 3.6800 | 3.7420 | 3.7420 | 988,205 |
27 May 2024 | 0.23 Dividend | |||||
24 May 2024 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.7000 | 997,923 |
23 May 2024 | 3.9740 | 3.9860 | 3.9240 | 3.9300 | 3.7000 | 468,763 |
22 May 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9560 | 3.7245 | 462,272 |
21 May 2024 | 4.0340 | 4.0340 | 3.9540 | 3.9560 | 3.7245 | 794,696 |
20 May 2024 | 4.0000 | 4.0500 | 3.9840 | 4.0340 | 3.7979 | 763,026 |
17 May 2024 | 3.9560 | 3.9980 | 3.9220 | 3.9820 | 3.7490 | 633,024 |
16 May 2024 | 3.9440 | 3.9700 | 3.9140 | 3.9400 | 3.7094 | 675,002 |
15 May 2024 | 4.0980 | 4.0980 | 3.8880 | 3.9300 | 3.7000 | 2,215,195 |
14 May 2024 | 4.0560 | 4.0880 | 4.0440 | 4.0500 | 3.8130 | 998,888 |
13 May 2024 | 4.0640 | 4.0940 | 4.0380 | 4.0720 | 3.8337 | 887,950 |
10 May 2024 | 4.0040 | 4.0900 | 4.0040 | 4.0500 | 3.8130 | 718,689 |
09 May 2024 | 4.0200 | 4.0440 | 4.0000 | 4.0040 | 3.7697 | 501,603 |
08 May 2024 | 3.9980 | 4.0440 | 3.9840 | 4.0100 | 3.7753 | 833,546 |
07 May 2024 | 4.0080 | 4.0300 | 3.9800 | 3.9880 | 3.7546 | 773,435 |
06 May 2024 | 4.0000 | 4.0340 | 3.9820 | 3.9820 | 3.7490 | 635,471 |
03 May 2024 | 3.9720 | 4.0440 | 3.9560 | 3.9740 | 3.7414 | 1,309,620 |
02 May 2024 | 3.8600 | 3.9840 | 3.8600 | 3.9540 | 3.7226 | 1,112,426 |
30 Apr 2024 | 3.8780 | 3.9000 | 3.8220 | 3.8640 | 3.6379 | 925,323 |
29 Apr 2024 | 3.8500 | 3.9220 | 3.8500 | 3.8920 | 3.6642 | 535,966 |
26 Apr 2024 | 3.8200 | 3.8980 | 3.8200 | 3.8920 | 3.6642 | 498,769 |
25 Apr 2024 | 3.7800 | 3.8520 | 3.7800 | 3.8240 | 3.6002 | 291,354 |
24 Apr 2024 | 3.8680 | 3.8740 | 3.7860 | 3.7980 | 3.5757 | 316,224 |
23 Apr 2024 | 3.7500 | 3.8500 | 3.7420 | 3.8480 | 3.6228 | 613,502 |
22 Apr 2024 | 3.7780 | 3.7840 | 3.6920 | 3.7480 | 3.5287 | 903,295 |
19 Apr 2024 | 3.7360 | 3.7720 | 3.7220 | 3.7720 | 3.5512 | 485,230 |
18 Apr 2024 | 3.7400 | 3.7740 | 3.7060 | 3.7740 | 3.5531 | 505,201 |
17 Apr 2024 | 3.7060 | 3.7440 | 3.6800 | 3.7220 | 3.5042 | 586,258 |
16 Apr 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7000 | 3.4835 | 869,373 |
15 Apr 2024 | 3.7400 | 3.7540 | 3.7040 | 3.7260 | 3.5079 | 590,604 |
12 Apr 2024 | 3.7620 | 3.7860 | 3.7220 | 3.7400 | 3.5211 | 650,589 |
11 Apr 2024 | 3.7900 | 3.8020 | 3.7060 | 3.7540 | 3.5343 | 1,173,012 |
10 Apr 2024 | 3.8980 | 3.9000 | 3.7900 | 3.8160 | 3.5927 | 831,173 |
09 Apr 2024 | 3.9120 | 3.9140 | 3.8620 | 3.8680 | 3.6416 | 423,991 |
08 Apr 2024 | 3.9340 | 3.9340 | 3.8580 | 3.9140 | 3.6849 | 605,901 |
05 Apr 2024 | 3.9440 | 3.9500 | 3.8740 | 3.9460 | 3.7151 | 759,335 |
04 Apr 2024 | 3.9500 | 3.9880 | 3.9300 | 3.9700 | 3.7377 | 758,219 |
03 Apr 2024 | 3.8760 | 3.9500 | 3.8600 | 3.9400 | 3.7094 | 1,103,268 |
02 Apr 2024 | 3.8680 | 3.9020 | 3.8460 | 3.8600 | 3.6341 | 808,989 |
28 Mar 2024 | 3.9080 | 3.9180 | 3.8520 | 3.8800 | 3.6529 | 978,786 |
27 Mar 2024 | 3.9120 | 3.9340 | 3.8740 | 3.8860 | 3.6586 | 1,000,550 |
26 Mar 2024 | 3.7840 | 3.9060 | 3.7800 | 3.9060 | 3.6774 | 3,324,916 |
25 Mar 2024 | 3.7680 | 3.7880 | 3.6900 | 3.7680 | 3.5475 | 2,001,061 |
22 Mar 2024 | 3.5500 | 3.7540 | 3.5120 | 3.7480 | 3.5287 | 3,068,307 |
21 Mar 2024 | 3.3780 | 3.5300 | 3.3760 | 3.5300 | 3.3234 | 3,754,667 |
20 Mar 2024 | 3.3000 | 3.3080 | 3.2060 | 3.2500 | 3.0598 | 685,458 |
19 Mar 2024 | 3.3140 | 3.3220 | 3.2840 | 3.2920 | 3.0993 | 444,594 |
18 Mar 2024 | 3.3520 | 3.3580 | 3.3040 | 3.3240 | 3.1295 | 368,464 |
15 Mar 2024 | 3.3400 | 3.3700 | 3.3380 | 3.3580 | 3.1615 | 311,069 |
14 Mar 2024 | 3.3120 | 3.3840 | 3.3120 | 3.3340 | 3.1389 | 530,221 |
13 Mar 2024 | 3.3080 | 3.3420 | 3.2900 | 3.3180 | 3.1238 | 765,255 |
12 Mar 2024 | 3.2700 | 3.3060 | 3.2700 | 3.3060 | 3.1125 | 558,446 |
11 Mar 2024 | 3.2860 | 3.3020 | 3.2700 | 3.2800 | 3.0880 | 345,537 |
08 Mar 2024 | 3.2860 | 3.3080 | 3.2620 | 3.3040 | 3.1106 | 471,992 |
07 Mar 2024 | 3.3580 | 3.3580 | 3.2980 | 3.2980 | 3.1050 | 359,149 |
06 Mar 2024 | 3.3240 | 3.3540 | 3.2940 | 3.3460 | 3.1502 | 531,750 |
05 Mar 2024 | 3.2600 | 3.3180 | 3.2440 | 3.3120 | 3.1182 | 478,882 |
04 Mar 2024 | 3.2500 | 3.3000 | 3.2340 | 3.2520 | 3.0617 | 505,251 |
01 Mar 2024 | 3.2400 | 3.2800 | 3.2320 | 3.2320 | 3.0429 | 568,561 |
29 Feb 2024 | 3.2800 | 3.2800 | 3.2280 | 3.2420 | 3.0523 | 597,720 |
28 Feb 2024 | 3.2700 | 3.2700 | 3.2320 | 3.2700 | 3.0786 | 391,491 |
27 Feb 2024 | 3.2520 | 3.2680 | 3.2440 | 3.2660 | 3.0749 | 395,549 |
26 Feb 2024 | 3.2780 | 3.2920 | 3.2520 | 3.2600 | 3.0692 | 394,413 |
23 Feb 2024 | 3.3000 | 3.3120 | 3.2620 | 3.2620 | 3.0711 | 294,374 |
22 Feb 2024 | 3.3380 | 3.3600 | 3.2940 | 3.3080 | 3.1144 | 315,717 |
21 Feb 2024 | 3.2680 | 3.3360 | 3.2540 | 3.3280 | 3.1332 | 341,770 |
20 Feb 2024 | 3.2900 | 3.3080 | 3.2600 | 3.2780 | 3.0862 | 792,346 |
19 Feb 2024 | 3.3140 | 3.3140 | 3.2700 | 3.2800 | 3.0880 | 237,845 |
16 Feb 2024 | 3.3240 | 3.3240 | 3.2720 | 3.3060 | 3.1125 | 365,916 |
15 Feb 2024 | 3.3200 | 3.3220 | 3.2960 | 3.2960 | 3.1031 | 253,905 |
14 Feb 2024 | 3.2300 | 3.3060 | 3.2300 | 3.3060 | 3.1125 | 369,978 |
13 Feb 2024 | 3.3000 | 3.3300 | 3.2320 | 3.2320 | 3.0429 | 491,955 |
12 Feb 2024 | 3.2580 | 3.3120 | 3.2580 | 3.2960 | 3.1031 | 303,173 |
09 Feb 2024 | 3.3280 | 3.3380 | 3.2400 | 3.2580 | 3.0673 | 1,079,030 |
08 Feb 2024 | 3.4160 | 3.4160 | 3.3080 | 3.3160 | 3.1219 | 1,567,570 |
07 Feb 2024 | 3.4700 | 3.4800 | 3.4060 | 3.4100 | 3.2104 | 438,124 |
06 Feb 2024 | 3.4400 | 3.4840 | 3.4280 | 3.4840 | 3.2801 | 306,345 |
05 Feb 2024 | 3.4460 | 3.4700 | 3.4280 | 3.4400 | 3.2387 | 283,695 |
02 Feb 2024 | 3.4100 | 3.4720 | 3.4100 | 3.4400 | 3.2387 | 464,302 |
01 Feb 2024 | 3.3920 | 3.4260 | 3.3920 | 3.4080 | 3.2085 | 334,494 |
31 Jan 2024 | 3.3960 | 3.4300 | 3.3800 | 3.4300 | 3.2293 | 569,245 |
30 Jan 2024 | 3.4080 | 3.4220 | 3.3860 | 3.4060 | 3.2067 | 260,406 |
29 Jan 2024 | 3.4160 | 3.4240 | 3.3720 | 3.3900 | 3.1916 | 394,410 |
26 Jan 2024 | 3.3940 | 3.4540 | 3.3940 | 3.4000 | 3.2010 | 451,662 |
25 Jan 2024 | 3.3600 | 3.4040 | 3.3260 | 3.4000 | 3.2010 | 328,017 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |