Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 3.730 | 3.730 | 3.670 | 3.730 | 3.730 | 190,000 |
25 Jun 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | - |
24 Jun 2024 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 92,000 |
21 Jun 2024 | 3.780 | 3.780 | 3.730 | 3.740 | 3.740 | 52,000 |
20 Jun 2024 | 3.970 | 3.970 | 3.780 | 3.780 | 3.780 | 164,000 |
19 Jun 2024 | 3.800 | 3.800 | 3.780 | 3.790 | 3.790 | 144,000 |
18 Jun 2024 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 46,000 |
17 Jun 2024 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 140,000 |
14 Jun 2024 | 3.710 | 3.740 | 3.700 | 3.700 | 3.700 | 148,000 |
13 Jun 2024 | 3.790 | 3.790 | 3.700 | 3.730 | 3.730 | 122,000 |
12 Jun 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | - |
11 Jun 2024 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 54,000 |
07 Jun 2024 | 3.960 | 3.960 | 3.870 | 3.870 | 3.870 | 34,000 |
06 Jun 2024 | 3.850 | 3.880 | 3.800 | 3.870 | 3.870 | 434,000 |
05 Jun 2024 | 3.850 | 3.890 | 3.800 | 3.850 | 3.850 | 194,000 |
04 Jun 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 34,000 |
03 Jun 2024 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 114,000 |
31 May 2024 | 3.800 | 3.810 | 3.800 | 3.790 | 3.790 | 104,000 |
30 May 2024 | 3.960 | 3.960 | 3.850 | 3.850 | 3.850 | 154,000 |
29 May 2024 | 3.980 | 3.980 | 3.800 | 3.980 | 3.980 | 460,000 |
28 May 2024 | 3.910 | 3.980 | 3.880 | 3.890 | 3.890 | 88,000 |
27 May 2024 | 4.020 | 4.020 | 3.900 | 4.010 | 4.010 | 96,000 |
24 May 2024 | 4.160 | 4.160 | 3.890 | 4.010 | 4.010 | 180,000 |
23 May 2024 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 126,000 |
22 May 2024 | 4.150 | 4.240 | 4.150 | 4.200 | 4.200 | 350,000 |
21 May 2024 | 4.310 | 4.310 | 4.140 | 4.220 | 4.220 | 208,000 |
20 May 2024 | 4.370 | 4.370 | 4.290 | 4.310 | 4.310 | 238,000 |
17 May 2024 | 4.400 | 4.430 | 4.260 | 4.380 | 4.380 | 1,442,000 |
16 May 2024 | 4.620 | 4.630 | 4.330 | 4.360 | 4.360 | 1,450,000 |
14 May 2024 | 4.100 | 4.800 | 4.060 | 4.630 | 4.630 | 2,036,000 |
13 May 2024 | 3.910 | 4.150 | 3.890 | 4.090 | 4.090 | 848,000 |
10 May 2024 | 3.820 | 3.900 | 3.790 | 3.900 | 3.900 | 258,000 |
09 May 2024 | 3.810 | 3.850 | 3.750 | 3.820 | 3.820 | 514,000 |
08 May 2024 | 3.780 | 3.800 | 3.710 | 3.800 | 3.800 | 340,000 |
07 May 2024 | 3.800 | 3.800 | 3.690 | 3.750 | 3.750 | 276,000 |
06 May 2024 | 3.650 | 3.850 | 3.440 | 3.800 | 3.800 | 930,000 |
03 May 2024 | 3.500 | 3.760 | 3.500 | 3.650 | 3.650 | 414,000 |
02 May 2024 | 3.400 | 3.500 | 3.390 | 3.490 | 3.490 | 394,000 |
30 Apr 2024 | 3.450 | 3.490 | 3.450 | 3.470 | 3.470 | 126,000 |
29 Apr 2024 | 3.460 | 3.510 | 3.350 | 3.450 | 3.450 | 194,000 |
26 Apr 2024 | 3.300 | 3.450 | 3.300 | 3.440 | 3.440 | 292,000 |
25 Apr 2024 | 3.350 | 3.350 | 3.240 | 3.300 | 3.300 | 426,000 |
24 Apr 2024 | 3.370 | 3.370 | 3.270 | 3.310 | 3.310 | 200,000 |
23 Apr 2024 | 3.350 | 3.360 | 3.280 | 3.300 | 3.300 | 204,000 |
22 Apr 2024 | 3.440 | 3.440 | 3.350 | 3.350 | 3.350 | 182,000 |
19 Apr 2024 | 3.410 | 3.410 | 3.330 | 3.380 | 3.380 | 248,000 |
18 Apr 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
17 Apr 2024 | 3.430 | 3.430 | 3.320 | 3.350 | 3.350 | 446,000 |
16 Apr 2024 | 3.430 | 3.430 | 3.330 | 3.420 | 3.420 | 126,000 |
15 Apr 2024 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 270,000 |
12 Apr 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
11 Apr 2024 | 3.430 | 3.460 | 3.380 | 3.380 | 3.380 | 322,000 |
10 Apr 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
09 Apr 2024 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 396,000 |
08 Apr 2024 | 3.400 | 3.540 | 3.310 | 3.530 | 3.530 | 224,000 |
05 Apr 2024 | 3.500 | 3.500 | 3.320 | 3.360 | 3.360 | 344,000 |
03 Apr 2024 | 3.550 | 3.550 | 3.390 | 3.390 | 3.390 | 50,000 |
02 Apr 2024 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 214,000 |
28 Mar 2024 | 3.450 | 3.560 | 3.420 | 3.550 | 3.550 | 290,000 |
27 Mar 2024 | 3.470 | 3.490 | 3.420 | 3.430 | 3.430 | 704,000 |
26 Mar 2024 | 3.430 | 3.440 | 3.380 | 3.410 | 3.410 | 492,000 |
25 Mar 2024 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 52,000 |
22 Mar 2024 | 3.470 | 3.480 | 3.400 | 3.400 | 3.400 | 170,000 |
21 Mar 2024 | 3.390 | 3.550 | 3.360 | 3.540 | 3.540 | 54,000 |
20 Mar 2024 | 3.480 | 3.480 | 3.410 | 3.470 | 3.470 | 184,000 |
19 Mar 2024 | 3.410 | 3.530 | 3.270 | 3.490 | 3.490 | 554,000 |
18 Mar 2024 | 3.390 | 3.550 | 3.380 | 3.410 | 3.410 | 68,000 |
15 Mar 2024 | 3.300 | 3.420 | 3.250 | 3.390 | 3.390 | 208,000 |
14 Mar 2024 | 3.150 | 3.560 | 3.110 | 3.560 | 3.560 | 598,000 |
13 Mar 2024 | 3.360 | 3.360 | 3.110 | 3.110 | 3.110 | 304,000 |
12 Mar 2024 | 3.380 | 3.680 | 3.370 | 3.370 | 3.370 | 658,000 |
11 Mar 2024 | 3.300 | 3.340 | 3.220 | 3.340 | 3.340 | 570,000 |
08 Mar 2024 | 3.250 | 3.310 | 3.240 | 3.300 | 3.300 | 484,000 |
07 Mar 2024 | 3.130 | 3.320 | 3.100 | 3.290 | 3.290 | 240,000 |
06 Mar 2024 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 72,000 |
05 Mar 2024 | 3.250 | 3.340 | 3.180 | 3.290 | 3.290 | 682,000 |
04 Mar 2024 | 3.120 | 3.260 | 3.110 | 3.220 | 3.220 | 170,000 |
01 Mar 2024 | 3.130 | 3.140 | 3.120 | 3.120 | 3.120 | 294,000 |
29 Feb 2024 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 84,000 |
28 Feb 2024 | 3.070 | 3.090 | 3.070 | 3.090 | 3.090 | 158,000 |
27 Feb 2024 | 3.100 | 3.130 | 3.070 | 3.130 | 3.130 | 192,000 |
26 Feb 2024 | 3.080 | 3.090 | 3.080 | 3.090 | 3.090 | 280,000 |
23 Feb 2024 | 3.080 | 3.190 | 3.060 | 3.120 | 3.120 | 156,000 |
22 Feb 2024 | 3.090 | 3.140 | 3.080 | 3.080 | 3.080 | 236,000 |
21 Feb 2024 | 3.110 | 3.220 | 3.110 | 3.200 | 3.200 | 14,000 |
20 Feb 2024 | 3.110 | 3.160 | 3.080 | 3.080 | 3.080 | 206,000 |
19 Feb 2024 | 3.100 | 3.170 | 3.050 | 3.160 | 3.160 | 54,000 |
16 Feb 2024 | 3.210 | 3.210 | 3.070 | 3.070 | 3.070 | 118,000 |
15 Feb 2024 | 3.220 | 3.230 | 3.020 | 3.210 | 3.210 | 358,000 |
14 Feb 2024 | 3.140 | 3.250 | 3.110 | 3.250 | 3.250 | 142,000 |
09 Feb 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
08 Feb 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 42,000 |
07 Feb 2024 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 46,000 |
06 Feb 2024 | 3.110 | 3.240 | 3.060 | 3.240 | 3.240 | 448,000 |
05 Feb 2024 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 204,000 |
02 Feb 2024 | 3.200 | 3.300 | 3.160 | 3.260 | 3.260 | 136,000 |
01 Feb 2024 | 3.370 | 3.370 | 3.140 | 3.220 | 3.220 | 72,000 |
31 Jan 2024 | 3.140 | 3.240 | 3.080 | 3.240 | 3.240 | 106,000 |
30 Jan 2024 | 3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 258,000 |
29 Jan 2024 | 3.170 | 3.200 | 3.170 | 3.170 | 3.170 | 188,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |