Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 3.9420 | 3.9900 | 3.9420 | 3.9900 | 3.9900 | 5,944 |
03 Jul 2024 | 3.9070 | 3.9630 | 3.9070 | 3.9630 | 3.9630 | 5,517 |
02 Jul 2024 | 3.9480 | 3.9480 | 3.9130 | 3.9250 | 3.9250 | 4,012 |
01 Jul 2024 | 4.0230 | 4.0230 | 3.9850 | 3.9970 | 3.9970 | 1,252 |
28 Jun 2024 | 3.9840 | 3.9870 | 3.9510 | 3.9560 | 3.9560 | 5,952 |
27 Jun 2024 | 4.0070 | 4.0120 | 3.9970 | 3.9970 | 3.9970 | 5,617 |
26 Jun 2024 | 4.0360 | 4.0360 | 4.0000 | 4.0020 | 4.0020 | 21,090 |
25 Jun 2024 | 4.0930 | 4.0950 | 4.0080 | 4.0460 | 4.0460 | 31,867 |
24 Jun 2024 | 4.0620 | 4.1080 | 4.0550 | 4.0850 | 4.0850 | 7,668 |
21 Jun 2024 | 4.0650 | 4.0650 | 4.0160 | 4.0170 | 4.0170 | 23,306 |
20 Jun 2024 | 3.9810 | 4.0320 | 3.9810 | 4.0320 | 4.0320 | 269 |
19 Jun 2024 | 3.9740 | 4.0050 | 3.9740 | 3.9840 | 3.9840 | 4,632 |
18 Jun 2024 | 4.0480 | 4.1420 | 3.9560 | 3.9680 | 3.9680 | 35,529 |
18 Jun 2024 | 0.15 Dividend | |||||
17 Jun 2024 | 4.1720 | 4.1720 | 4.1360 | 4.1600 | 4.0100 | 23,867 |
14 Jun 2024 | 4.1220 | 4.1220 | 4.0740 | 4.0880 | 3.9406 | 15,938 |
13 Jun 2024 | 4.1500 | 4.1810 | 4.1280 | 4.1420 | 3.9926 | 60,807 |
12 Jun 2024 | 4.2750 | 4.2750 | 4.2460 | 4.2540 | 4.1006 | 3,283 |
11 Jun 2024 | 4.3220 | 4.3600 | 4.2440 | 4.2700 | 4.1160 | 3,379 |
10 Jun 2024 | 4.3550 | 4.3550 | 4.3440 | 4.3460 | 4.1893 | 2,885 |
07 Jun 2024 | 4.3860 | 4.4320 | 4.3780 | 4.3780 | 4.2201 | 2,820 |
06 Jun 2024 | 4.3740 | 4.4240 | 4.3740 | 4.3800 | 4.2221 | 12,131 |
05 Jun 2024 | 4.4370 | 4.4630 | 4.3960 | 4.3960 | 4.2375 | 6,863 |
04 Jun 2024 | 4.3070 | 4.4370 | 4.3070 | 4.4340 | 4.2741 | 615 |
03 Jun 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3000 | 4.1450 | 30,552 |
31 May 2024 | 4.2460 | 4.2820 | 4.2460 | 4.2670 | 4.1131 | 5,250 |
30 May 2024 | 4.1750 | 4.2290 | 4.1750 | 4.2290 | 4.0765 | 1,229 |
29 May 2024 | 4.1740 | 4.2250 | 4.1740 | 4.1870 | 4.0360 | 14,473 |
28 May 2024 | 4.1800 | 4.2220 | 4.1800 | 4.2220 | 4.0698 | 2,191 |
27 May 2024 | 4.1350 | 4.2040 | 4.1350 | 4.2040 | 4.0524 | 8,285 |
24 May 2024 | 4.1490 | 4.1490 | 4.1300 | 4.1300 | 3.9811 | 472 |
23 May 2024 | 4.1760 | 4.1970 | 4.1760 | 4.1800 | 4.0293 | 2,503 |
22 May 2024 | 4.2110 | 4.2410 | 4.1840 | 4.2020 | 4.0505 | 5,674 |
21 May 2024 | 4.1680 | 4.2500 | 4.1680 | 4.2350 | 4.0823 | 47,202 |
20 May 2024 | 4.1370 | 4.1460 | 4.1370 | 4.1460 | 3.9965 | 2,221 |
17 May 2024 | 4.0730 | 4.1230 | 4.0730 | 4.1230 | 3.9743 | 1,688 |
16 May 2024 | 4.1630 | 4.1970 | 4.1170 | 4.1170 | 3.9686 | 3,850 |
15 May 2024 | 4.1170 | 4.1790 | 4.1170 | 4.1670 | 4.0167 | 3,493 |
14 May 2024 | 4.1240 | 4.1450 | 4.0970 | 4.1250 | 3.9763 | 3,924 |
13 May 2024 | 4.1050 | 4.1180 | 4.1050 | 4.1180 | 3.9695 | 2,599 |
10 May 2024 | 4.1420 | 4.1670 | 4.1000 | 4.1110 | 3.9628 | 6,346 |
09 May 2024 | 4.1830 | 4.2140 | 4.1830 | 4.2140 | 4.0621 | 2,200 |
08 May 2024 | 4.2530 | 4.2530 | 4.1980 | 4.1980 | 4.0466 | 7,683 |
07 May 2024 | 4.2510 | 4.2930 | 4.2510 | 4.2930 | 4.1382 | 3,432 |
06 May 2024 | 4.2700 | 4.2950 | 4.2630 | 4.2630 | 4.1093 | 8,372 |
03 May 2024 | 4.1920 | 4.2700 | 4.1920 | 4.2310 | 4.0784 | 10,794 |
02 May 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.0871 | 10,229 |
30 Apr 2024 | 4.2190 | 4.2600 | 4.1870 | 4.2180 | 4.0659 | 12,272 |
29 Apr 2024 | 4.1960 | 4.2480 | 4.1960 | 4.2460 | 4.0929 | 30,299 |
26 Apr 2024 | 4.1130 | 4.2000 | 4.1130 | 4.2000 | 4.0486 | 14,228 |
25 Apr 2024 | 4.0770 | 4.1340 | 4.0770 | 4.1340 | 3.9849 | 6,203 |
24 Apr 2024 | 4.1090 | 4.1450 | 4.1070 | 4.1070 | 3.9589 | 1,006 |
23 Apr 2024 | 4.0560 | 4.1580 | 4.0560 | 4.1510 | 4.0013 | 4,305 |
22 Apr 2024 | 3.9610 | 4.1000 | 3.9610 | 4.1000 | 3.9522 | 31,583 |
19 Apr 2024 | 3.8760 | 4.0000 | 3.8760 | 3.9800 | 3.8365 | 17,861 |
18 Apr 2024 | 3.8780 | 3.9410 | 3.8780 | 3.9410 | 3.7989 | 5,039 |
17 Apr 2024 | 3.8490 | 3.9060 | 3.8490 | 3.8830 | 3.7430 | 4,457 |
16 Apr 2024 | 3.8770 | 3.9110 | 3.8730 | 3.8740 | 3.7343 | 4,226 |
15 Apr 2024 | 3.9750 | 3.9750 | 3.9310 | 3.9310 | 3.7893 | 21,865 |
12 Apr 2024 | 3.8990 | 3.9690 | 3.8990 | 3.9500 | 3.8076 | 5,744 |
11 Apr 2024 | 3.9250 | 3.9640 | 3.9250 | 3.9350 | 3.7931 | 3,918 |
10 Apr 2024 | 3.9560 | 3.9560 | 3.9300 | 3.9510 | 3.8085 | 649 |
09 Apr 2024 | 3.9420 | 4.0050 | 3.9420 | 3.9640 | 3.8211 | 2,548 |
08 Apr 2024 | 3.9410 | 3.9790 | 3.8450 | 3.9730 | 3.8297 | 12,167 |
05 Apr 2024 | 4.0140 | 4.0140 | 4.0020 | 4.0080 | 3.8635 | 30,000 |
04 Apr 2024 | 3.9990 | 4.0850 | 3.9990 | 4.0530 | 3.9069 | 3,278 |
03 Apr 2024 | 4.0280 | 4.0280 | 3.9990 | 3.9990 | 3.8548 | 274 |
02 Apr 2024 | 4.0040 | 4.1080 | 4.0040 | 4.0710 | 3.9242 | 10,417 |
28 Mar 2024 | 4.0500 | 4.1130 | 4.0480 | 4.0820 | 3.9348 | 4,215 |
27 Mar 2024 | 4.0170 | 4.1110 | 4.0170 | 4.0980 | 3.9502 | 13,174 |
26 Mar 2024 | 3.9710 | 4.0900 | 3.9710 | 4.0760 | 3.9290 | 32,120 |
25 Mar 2024 | 3.9180 | 3.9950 | 3.9180 | 3.9900 | 3.8461 | 21,901 |
22 Mar 2024 | 3.9130 | 4.0020 | 3.9130 | 3.9930 | 3.8490 | 64,205 |
21 Mar 2024 | 3.8880 | 3.9700 | 3.8880 | 3.9680 | 3.8249 | 6,514 |
20 Mar 2024 | 3.8550 | 3.9200 | 3.8550 | 3.9200 | 3.7787 | 2,020 |
19 Mar 2024 | 3.9030 | 3.9100 | 3.8940 | 3.8940 | 3.7536 | 8,037 |
18 Mar 2024 | 3.8990 | 3.9210 | 3.8980 | 3.8980 | 3.7574 | 7,902 |
15 Mar 2024 | 3.7800 | 3.9340 | 3.7800 | 3.9000 | 3.7594 | 12,161 |
14 Mar 2024 | 3.8360 | 3.8970 | 3.8360 | 3.8440 | 3.7054 | 15,386 |
13 Mar 2024 | 3.8360 | 3.9030 | 3.8360 | 3.8790 | 3.7391 | 5,723 |
12 Mar 2024 | 3.8360 | 3.9000 | 3.8360 | 3.8990 | 3.7584 | 11,814 |
11 Mar 2024 | 3.8080 | 3.8890 | 3.8080 | 3.8670 | 3.7276 | 3,668 |
08 Mar 2024 | 3.7970 | 3.8540 | 3.7970 | 3.8310 | 3.6929 | 8,834 |
07 Mar 2024 | 3.8550 | 3.8740 | 3.8370 | 3.8730 | 3.7333 | 9,316 |
06 Mar 2024 | 3.7900 | 3.8750 | 3.7900 | 3.8530 | 3.7141 | 2,057 |
05 Mar 2024 | 3.7840 | 3.8280 | 3.7840 | 3.8280 | 3.6900 | 10,895 |
04 Mar 2024 | 3.7830 | 3.8200 | 3.7830 | 3.8180 | 3.6803 | 4,361 |
01 Mar 2024 | 3.7650 | 3.8400 | 3.7650 | 3.8260 | 3.6880 | 21,538 |
29 Feb 2024 | 3.7950 | 3.8470 | 3.7950 | 3.8000 | 3.6630 | 1,538 |
28 Feb 2024 | 3.7590 | 3.8700 | 3.7590 | 3.8360 | 3.6977 | 12,693 |
27 Feb 2024 | 3.7340 | 3.8000 | 3.7340 | 3.8000 | 3.6630 | 14,185 |
26 Feb 2024 | 3.7360 | 3.7690 | 3.7360 | 3.7640 | 3.6283 | 7,836 |
23 Feb 2024 | 3.7040 | 3.7480 | 3.7040 | 3.7150 | 3.5810 | 6,074 |
22 Feb 2024 | 3.6230 | 3.7830 | 3.6230 | 3.7170 | 3.5830 | 41,575 |
21 Feb 2024 | 3.6360 | 3.6860 | 3.6360 | 3.6680 | 3.5357 | 7,840 |
20 Feb 2024 | 3.5940 | 3.6670 | 3.5940 | 3.6670 | 3.5348 | 13,267 |
19 Feb 2024 | 3.5390 | 3.6280 | 3.5370 | 3.6280 | 3.4972 | 17,394 |
16 Feb 2024 | 3.5820 | 3.5820 | 3.5500 | 3.5560 | 3.4278 | 83,076 |
15 Feb 2024 | 3.5700 | 3.6300 | 3.5700 | 3.6210 | 3.4904 | 31,071 |
14 Feb 2024 | 3.5600 | 3.6210 | 3.5600 | 3.6210 | 3.4904 | 4,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |