Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 3.7000 | 3.9400 | 3.6900 | 3.7000 | 3.7000 | 111,692 |
06 Jun 2024 | 3.9100 | 3.9100 | 3.7550 | 3.7550 | 3.7550 | 135,919 |
05 Jun 2024 | 3.8850 | 3.9150 | 3.7550 | 3.7800 | 3.7800 | 129,163 |
04 Jun 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7800 | 3.7800 | 68,840 |
03 Jun 2024 | 3.8400 | 3.9250 | 3.8400 | 3.8600 | 3.8600 | 48,126 |
31 May 2024 | 3.9000 | 3.9300 | 3.8050 | 3.8350 | 3.8350 | 145,002 |
30 May 2024 | 3.7900 | 3.9200 | 3.7750 | 3.8950 | 3.8950 | 54,734 |
29 May 2024 | 3.8050 | 3.8150 | 3.7350 | 3.7550 | 3.7550 | 114,225 |
28 May 2024 | 3.8900 | 3.9450 | 3.8250 | 3.8450 | 3.8450 | 109,785 |
27 May 2024 | 3.8550 | 3.8550 | 3.7700 | 3.8000 | 3.8000 | 95,600 |
24 May 2024 | 3.8800 | 3.9200 | 3.8100 | 3.8500 | 3.8500 | 116,273 |
23 May 2024 | 4.0000 | 4.0500 | 3.8650 | 3.9000 | 3.9000 | 169,301 |
22 May 2024 | 4.0800 | 4.1750 | 3.9900 | 4.0000 | 4.0000 | 139,579 |
21 May 2024 | 4.0000 | 4.1350 | 3.9650 | 4.1350 | 4.1350 | 65,123 |
20 May 2024 | 4.0100 | 4.0550 | 3.9900 | 4.0000 | 4.0000 | 38,104 |
17 May 2024 | 4.1050 | 4.1750 | 4.0100 | 4.0300 | 4.0300 | 55,706 |
16 May 2024 | 4.1000 | 4.1700 | 4.0600 | 4.1400 | 4.1400 | 66,090 |
15 May 2024 | 4.0900 | 4.1450 | 3.9500 | 4.1100 | 4.1100 | 142,158 |
14 May 2024 | 4.0400 | 4.1650 | 4.0350 | 4.0700 | 4.0700 | 94,040 |
13 May 2024 | 4.0100 | 4.0750 | 4.0100 | 4.0250 | 4.0250 | 56,754 |
10 May 2024 | 4.0600 | 4.2050 | 4.0250 | 4.0450 | 4.0450 | 95,424 |
09 May 2024 | 4.1500 | 4.2050 | 3.9350 | 4.0200 | 4.0200 | 209,727 |
08 May 2024 | 4.5900 | 4.5900 | 4.1200 | 4.1650 | 4.1650 | 226,300 |
07 May 2024 | 5.0000 | 5.1400 | 4.3600 | 4.6250 | 4.6250 | 180,132 |
06 May 2024 | 4.5850 | 4.7400 | 4.5100 | 4.7000 | 4.7000 | 48,393 |
03 May 2024 | 4.3950 | 4.7150 | 4.3850 | 4.6100 | 4.6100 | 56,811 |
02 May 2024 | 4.5650 | 4.5650 | 4.4200 | 4.4300 | 4.4300 | 27,620 |
30 Apr 2024 | 4.6000 | 4.6100 | 4.4900 | 4.5050 | 4.5050 | 55,578 |
29 Apr 2024 | 4.3000 | 4.5650 | 4.3000 | 4.5400 | 4.5400 | 44,033 |
26 Apr 2024 | 4.3800 | 4.5050 | 4.3800 | 4.4000 | 4.4000 | 72,406 |
25 Apr 2024 | 4.8000 | 4.8500 | 4.4300 | 4.4300 | 4.4300 | 114,503 |
24 Apr 2024 | 4.9000 | 4.9000 | 4.7450 | 4.7900 | 4.7900 | 153,112 |
23 Apr 2024 | 4.4850 | 4.7700 | 4.4850 | 4.7300 | 4.7300 | 100,885 |
22 Apr 2024 | 4.3200 | 4.5000 | 4.3200 | 4.4450 | 4.4450 | 72,766 |
19 Apr 2024 | 4.3000 | 4.3050 | 4.1950 | 4.2800 | 4.2800 | 27,400 |
18 Apr 2024 | 4.2450 | 4.3100 | 4.1800 | 4.3050 | 4.3050 | 26,738 |
17 Apr 2024 | 4.2350 | 4.2500 | 4.1550 | 4.2500 | 4.2500 | 30,695 |
16 Apr 2024 | 4.2000 | 4.2800 | 4.1350 | 4.1950 | 4.1950 | 62,395 |
15 Apr 2024 | 4.3350 | 4.4100 | 4.1850 | 4.2750 | 4.2750 | 63,194 |
12 Apr 2024 | 4.5350 | 4.5500 | 4.2700 | 4.2950 | 4.2950 | 62,564 |
11 Apr 2024 | 4.4000 | 4.5750 | 4.3750 | 4.4750 | 4.4750 | 117,016 |
10 Apr 2024 | 4.2500 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 58,353 |
09 Apr 2024 | 4.2200 | 4.3200 | 4.2150 | 4.2950 | 4.2950 | 57,507 |
08 Apr 2024 | 4.2250 | 4.3000 | 4.2000 | 4.2750 | 4.2750 | 41,647 |
05 Apr 2024 | 4.3000 | 4.4350 | 4.2000 | 4.2800 | 4.2800 | 79,431 |
04 Apr 2024 | 4.3500 | 4.4400 | 4.2800 | 4.3950 | 4.3950 | 68,750 |
03 Apr 2024 | 4.2250 | 4.3350 | 4.1250 | 4.3150 | 4.3150 | 61,903 |
02 Apr 2024 | 4.2800 | 4.3900 | 4.1400 | 4.1400 | 4.1400 | 63,954 |
28 Mar 2024 | 4.4120 | 4.4120 | 4.1600 | 4.2980 | 4.2980 | 52,784 |
27 Mar 2024 | 4.2020 | 4.3940 | 4.2020 | 4.3580 | 4.3580 | 70,504 |
26 Mar 2024 | 4.3500 | 4.3500 | 4.2180 | 4.3040 | 4.3040 | 43,989 |
25 Mar 2024 | 4.2520 | 4.4500 | 4.2520 | 4.3320 | 4.3320 | 82,745 |
22 Mar 2024 | 4.3220 | 4.4120 | 4.3100 | 4.3800 | 4.3800 | 69,145 |
21 Mar 2024 | 4.4020 | 4.4880 | 4.3140 | 4.3240 | 4.3240 | 40,805 |
20 Mar 2024 | 4.3160 | 4.4060 | 4.2940 | 4.3780 | 4.3780 | 19,657 |
19 Mar 2024 | 4.3260 | 4.3600 | 4.2040 | 4.3240 | 4.3240 | 52,317 |
18 Mar 2024 | 4.5880 | 4.6020 | 4.3520 | 4.3720 | 4.3720 | 64,617 |
15 Mar 2024 | 4.5520 | 4.6880 | 4.5180 | 4.5660 | 4.5660 | 87,707 |
14 Mar 2024 | 4.6200 | 4.6640 | 4.5380 | 4.5760 | 4.5760 | 35,929 |
13 Mar 2024 | 4.4540 | 4.7620 | 4.4540 | 4.6200 | 4.6200 | 166,334 |
12 Mar 2024 | 4.2500 | 4.4500 | 4.2140 | 4.4460 | 4.4460 | 129,312 |
11 Mar 2024 | 4.3000 | 4.4080 | 4.2480 | 4.2640 | 4.2640 | 39,355 |
08 Mar 2024 | 4.3540 | 4.4260 | 4.2180 | 4.3480 | 4.3480 | 110,092 |
07 Mar 2024 | 4.1980 | 4.2920 | 4.1180 | 4.2560 | 4.2560 | 39,838 |
06 Mar 2024 | 4.1820 | 4.2560 | 4.1540 | 4.2020 | 4.2020 | 43,741 |
05 Mar 2024 | 4.1800 | 4.2820 | 4.1400 | 4.1740 | 4.1740 | 59,986 |
04 Mar 2024 | 4.0020 | 4.3420 | 4.0020 | 4.2320 | 4.2320 | 94,292 |
01 Mar 2024 | 4.2080 | 4.3480 | 4.1140 | 4.3240 | 4.3240 | 86,858 |
29 Feb 2024 | 3.9120 | 4.2300 | 3.9120 | 4.1740 | 4.1740 | 178,155 |
28 Feb 2024 | 4.1020 | 4.1020 | 3.9480 | 4.0780 | 4.0780 | 46,714 |
27 Feb 2024 | 4.0120 | 4.1120 | 3.9680 | 4.0940 | 4.0940 | 36,215 |
26 Feb 2024 | 4.0100 | 4.0240 | 3.9260 | 4.0100 | 4.0100 | 39,217 |
23 Feb 2024 | 4.1500 | 4.1500 | 3.9660 | 4.0120 | 4.0120 | 46,103 |
22 Feb 2024 | 4.0000 | 4.0980 | 3.9800 | 4.0540 | 4.0540 | 37,198 |
21 Feb 2024 | 4.0720 | 4.1140 | 4.0220 | 4.0220 | 4.0220 | 25,413 |
20 Feb 2024 | 4.1100 | 4.1840 | 4.0000 | 4.1140 | 4.1140 | 40,562 |
19 Feb 2024 | 4.1600 | 4.1880 | 4.0200 | 4.1240 | 4.1240 | 40,388 |
16 Feb 2024 | 4.2140 | 4.4180 | 4.1320 | 4.1560 | 4.1560 | 180,896 |
15 Feb 2024 | 4.2500 | 4.2840 | 4.1960 | 4.2320 | 4.2320 | 83,552 |
14 Feb 2024 | 4.0900 | 4.1980 | 4.0560 | 4.1860 | 4.1860 | 28,699 |
13 Feb 2024 | 4.1640 | 4.2660 | 4.0440 | 4.0960 | 4.0960 | 64,323 |
12 Feb 2024 | 4.0000 | 4.2240 | 3.9980 | 4.2100 | 4.2100 | 63,259 |
09 Feb 2024 | 3.9500 | 4.0640 | 3.9260 | 4.0180 | 4.0180 | 40,423 |
08 Feb 2024 | 4.1000 | 4.1000 | 3.9480 | 3.9700 | 3.9700 | 74,723 |
07 Feb 2024 | 3.9580 | 3.9880 | 3.8800 | 3.9760 | 3.9760 | 67,368 |
06 Feb 2024 | 3.9920 | 4.0060 | 3.6520 | 3.9520 | 3.9520 | 82,677 |
05 Feb 2024 | 3.8780 | 4.0700 | 3.8700 | 3.9560 | 3.9560 | 95,499 |
02 Feb 2024 | 4.1680 | 4.1680 | 3.9300 | 3.9380 | 3.9380 | 71,129 |
01 Feb 2024 | 4.1040 | 4.1500 | 3.9880 | 4.0560 | 4.0560 | 34,605 |
31 Jan 2024 | 3.9580 | 4.2980 | 3.9580 | 4.1040 | 4.1040 | 84,347 |
30 Jan 2024 | 3.9200 | 4.1160 | 3.9200 | 4.0580 | 4.0580 | 52,925 |
29 Jan 2024 | 4.0480 | 4.0480 | 3.9160 | 4.0420 | 4.0420 | 65,125 |
26 Jan 2024 | 4.0020 | 4.1500 | 4.0020 | 4.0780 | 4.0780 | 56,242 |
25 Jan 2024 | 4.2240 | 4.2940 | 4.1620 | 4.1620 | 4.1620 | 52,876 |
24 Jan 2024 | 4.1600 | 4.2880 | 4.1600 | 4.2320 | 4.2320 | 65,729 |
23 Jan 2024 | 3.9420 | 4.1860 | 3.9180 | 4.1560 | 4.1560 | 107,328 |
22 Jan 2024 | 4.0020 | 4.0160 | 3.8840 | 3.9420 | 3.9420 | 50,095 |
19 Jan 2024 | 4.0980 | 4.0980 | 3.7860 | 3.8300 | 3.8300 | 93,523 |
18 Jan 2024 | 3.8720 | 4.1420 | 3.8660 | 3.8780 | 3.8780 | 96,142 |
17 Jan 2024 | 3.9500 | 4.0140 | 3.8500 | 3.8740 | 3.8740 | 143,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |