Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 3.400 | 3.420 | 3.250 | 3.250 | 3.250 | 1,066,000 |
Jun 05, 2024 | 0.23 Dividend | |||||
Jun 04, 2024 | 3.520 | 3.710 | 3.500 | 3.580 | 3.350 | 2,563,344 |
Jun 03, 2024 | 3.550 | 3.620 | 3.400 | 3.470 | 3.247 | 3,437,500 |
May 31, 2024 | 3.480 | 3.560 | 3.480 | 3.490 | 3.266 | 904,000 |
May 30, 2024 | 3.600 | 3.600 | 3.450 | 3.470 | 3.247 | 404,000 |
May 29, 2024 | 3.650 | 3.650 | 3.500 | 3.550 | 3.322 | 842,000 |
May 28, 2024 | 3.650 | 3.650 | 3.570 | 3.570 | 3.341 | 404,000 |
May 27, 2024 | 3.560 | 3.680 | 3.520 | 3.620 | 3.387 | 978,000 |
May 24, 2024 | 3.600 | 3.650 | 3.530 | 3.540 | 3.313 | 711,000 |
May 23, 2024 | 3.680 | 3.680 | 3.530 | 3.600 | 3.369 | 692,000 |
May 22, 2024 | 3.760 | 3.760 | 3.650 | 3.650 | 3.416 | 1,078,000 |
May 21, 2024 | 3.750 | 3.840 | 3.680 | 3.720 | 3.481 | 1,966,000 |
May 20, 2024 | 3.660 | 3.740 | 3.660 | 3.690 | 3.453 | 720,000 |
May 17, 2024 | 3.640 | 3.730 | 3.620 | 3.710 | 3.472 | 1,386,000 |
May 16, 2024 | 3.700 | 3.700 | 3.520 | 3.610 | 3.378 | 1,631,673 |
May 14, 2024 | 3.700 | 3.760 | 3.670 | 3.680 | 3.444 | 1,036,000 |
May 13, 2024 | 3.730 | 3.730 | 3.640 | 3.680 | 3.444 | 674,000 |
May 10, 2024 | 3.720 | 3.720 | 3.620 | 3.690 | 3.453 | 1,036,000 |
May 09, 2024 | 3.530 | 3.730 | 3.530 | 3.700 | 3.462 | 1,399,940 |
May 08, 2024 | 3.640 | 3.640 | 3.520 | 3.530 | 3.303 | 832,000 |
May 07, 2024 | 3.620 | 3.690 | 3.550 | 3.600 | 3.369 | 995,000 |
May 06, 2024 | 3.590 | 3.650 | 3.520 | 3.580 | 3.350 | 646,000 |
May 03, 2024 | 3.510 | 3.680 | 3.510 | 3.590 | 3.359 | 1,494,000 |
May 02, 2024 | 3.600 | 3.600 | 3.380 | 3.450 | 3.228 | 1,448,000 |
Apr 30, 2024 | 3.350 | 3.480 | 3.350 | 3.450 | 3.228 | 642,000 |
Apr 29, 2024 | 3.400 | 3.450 | 3.350 | 3.380 | 3.163 | 510,000 |
Apr 26, 2024 | 3.440 | 3.490 | 3.370 | 3.400 | 3.182 | 881,966 |
Apr 25, 2024 | 3.470 | 3.470 | 3.330 | 3.340 | 3.125 | 536,000 |
Apr 24, 2024 | 3.350 | 3.440 | 3.330 | 3.390 | 3.172 | 1,084,000 |
Apr 23, 2024 | 3.190 | 3.380 | 3.190 | 3.310 | 3.097 | 1,166,000 |
Apr 22, 2024 | 3.160 | 3.260 | 3.160 | 3.190 | 2.985 | 418,000 |
Apr 19, 2024 | 3.100 | 3.270 | 3.090 | 3.140 | 2.938 | 886,800 |
Apr 18, 2024 | 3.210 | 3.250 | 3.090 | 3.140 | 2.938 | 980,000 |
Apr 17, 2024 | 3.270 | 3.330 | 3.200 | 3.230 | 3.022 | 472,000 |
Apr 16, 2024 | 3.260 | 3.350 | 3.260 | 3.260 | 3.051 | 580,000 |
Apr 15, 2024 | 3.400 | 3.350 | 3.260 | 3.260 | 3.051 | 986,000 |
Apr 12, 2024 | 3.420 | 3.480 | 3.370 | 3.400 | 3.182 | 474,000 |
Apr 11, 2024 | 3.510 | 3.520 | 3.410 | 3.420 | 3.200 | 1,034,000 |
Apr 10, 2024 | 3.700 | 3.720 | 3.560 | 3.560 | 3.331 | 1,014,000 |
Apr 09, 2024 | 3.580 | 3.730 | 3.530 | 3.720 | 3.481 | 1,236,000 |
Apr 08, 2024 | 3.380 | 3.590 | 3.380 | 3.580 | 3.350 | 1,754,000 |
Apr 05, 2024 | 3.520 | 3.580 | 3.390 | 3.400 | 3.182 | 804,000 |
Apr 03, 2024 | 3.490 | 3.600 | 3.400 | 3.520 | 3.294 | 1,010,000 |
Apr 02, 2024 | 3.560 | 3.600 | 3.330 | 3.530 | 3.303 | 1,803,400 |
Mar 28, 2024 | 3.320 | 3.610 | 3.320 | 3.520 | 3.294 | 2,618,000 |
Mar 27, 2024 | 3.440 | 3.490 | 3.290 | 3.320 | 3.107 | 3,682,000 |
Mar 26, 2024 | 3.450 | 3.540 | 3.400 | 3.430 | 3.210 | 1,676,000 |
Mar 25, 2024 | 3.580 | 3.650 | 3.420 | 3.420 | 3.200 | 3,867,500 |
Mar 22, 2024 | 4.040 | 4.230 | 3.390 | 3.580 | 3.350 | 15,337,500 |
Mar 21, 2024 | 4.800 | 4.920 | 4.710 | 4.750 | 4.445 | 1,960,000 |
Mar 20, 2024 | 4.500 | 4.800 | 4.450 | 4.740 | 4.435 | 1,964,000 |
Mar 19, 2024 | 4.400 | 4.530 | 4.400 | 4.480 | 4.192 | 1,322,000 |
Mar 18, 2024 | 4.350 | 4.420 | 4.180 | 4.390 | 4.108 | 919,300 |
Mar 15, 2024 | 4.250 | 4.350 | 4.190 | 4.230 | 3.958 | 1,014,000 |
Mar 14, 2024 | 4.300 | 4.390 | 4.260 | 4.300 | 4.024 | 1,272,000 |
Mar 13, 2024 | 4.390 | 4.470 | 4.300 | 4.370 | 4.089 | 1,862,000 |
Mar 12, 2024 | 4.530 | 4.600 | 4.400 | 4.450 | 4.164 | 2,044,000 |
Mar 11, 2024 | 4.390 | 4.700 | 4.390 | 4.480 | 4.192 | 1,668,000 |
Mar 08, 2024 | 4.400 | 4.580 | 4.420 | 4.540 | 4.248 | 900,000 |
Mar 07, 2024 | 4.400 | 4.450 | 4.330 | 4.390 | 4.108 | 854,000 |
Mar 06, 2024 | 4.450 | 4.530 | 4.400 | 4.410 | 4.127 | 810,000 |
Mar 05, 2024 | 4.590 | 4.590 | 4.380 | 4.400 | 4.117 | 1,042,000 |
Mar 04, 2024 | 4.380 | 4.620 | 4.380 | 4.570 | 4.276 | 1,665,443 |
Mar 01, 2024 | 4.510 | 4.510 | 4.330 | 4.380 | 4.099 | 422,000 |
Feb 29, 2024 | 4.300 | 4.520 | 4.300 | 4.510 | 4.220 | 1,838,000 |
Feb 28, 2024 | 4.400 | 4.480 | 4.260 | 4.300 | 4.024 | 1,214,000 |
Feb 27, 2024 | 4.330 | 4.490 | 4.310 | 4.430 | 4.145 | 836,000 |
Feb 26, 2024 | 4.450 | 4.440 | 4.310 | 4.380 | 4.099 | 780,000 |
Feb 23, 2024 | 4.540 | 4.550 | 4.240 | 4.450 | 4.164 | 3,223,600 |
Feb 22, 2024 | 4.730 | 4.730 | 4.530 | 4.620 | 4.323 | 2,642,000 |
Feb 21, 2024 | 4.590 | 4.880 | 4.590 | 4.790 | 4.482 | 1,812,000 |
Feb 20, 2024 | 4.740 | 4.770 | 4.580 | 4.590 | 4.295 | 792,000 |
Feb 19, 2024 | 4.760 | 4.760 | 4.540 | 4.690 | 4.389 | 1,398,000 |
Feb 16, 2024 | 5.010 | 5.010 | 4.700 | 4.770 | 4.464 | 1,572,000 |
Feb 15, 2024 | 4.930 | 5.040 | 4.910 | 5.010 | 4.688 | 1,308,000 |
Feb 14, 2024 | 4.790 | 4.950 | 4.650 | 4.870 | 4.557 | 1,160,000 |
Feb 09, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.492 | - |
Feb 08, 2024 | 4.800 | 4.860 | 4.650 | 4.720 | 4.417 | 1,738,000 |
Feb 07, 2024 | 5.210 | 5.210 | 4.800 | 4.820 | 4.510 | 1,550,000 |
Feb 06, 2024 | 4.840 | 5.020 | 4.780 | 5.010 | 4.688 | 912,000 |
Feb 05, 2024 | 5.150 | 5.180 | 4.680 | 4.820 | 4.510 | 2,342,000 |
Feb 02, 2024 | 5.210 | 5.360 | 4.970 | 5.120 | 4.791 | 3,244,000 |
Feb 01, 2024 | 5.300 | 5.350 | 5.090 | 5.090 | 4.763 | 1,342,000 |
Jan 31, 2024 | 5.140 | 5.440 | 5.040 | 5.290 | 4.950 | 1,438,000 |
Jan 30, 2024 | 5.520 | 5.520 | 5.170 | 5.210 | 4.875 | 1,466,000 |
Jan 29, 2024 | 5.450 | 5.560 | 5.450 | 5.500 | 5.147 | 1,185,000 |
Jan 26, 2024 | 5.430 | 5.580 | 5.420 | 5.450 | 5.100 | 396,000 |
Jan 25, 2024 | 5.580 | 5.600 | 5.420 | 5.500 | 5.147 | 584,000 |
Jan 24, 2024 | 5.580 | 5.800 | 5.510 | 5.580 | 5.222 | 1,212,000 |
Jan 23, 2024 | 5.120 | 5.550 | 5.110 | 5.500 | 5.147 | 2,126,000 |
Jan 22, 2024 | 5.350 | 5.400 | 4.980 | 5.100 | 4.772 | 1,767,600 |
Jan 19, 2024 | 5.230 | 5.310 | 5.090 | 5.300 | 4.959 | 1,480,400 |
Jan 18, 2024 | 4.780 | 5.300 | 4.770 | 5.230 | 4.894 | 3,258,000 |
Jan 17, 2024 | 4.760 | 5.020 | 4.760 | 4.850 | 4.538 | 1,758,000 |
Jan 16, 2024 | 4.650 | 4.890 | 4.640 | 4.770 | 4.464 | 1,575,000 |
Jan 15, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.379 | - |
Jan 12, 2024 | 4.880 | 4.910 | 4.640 | 4.700 | 4.398 | 1,756,000 |
Jan 11, 2024 | 4.900 | 5.120 | 4.880 | 4.930 | 4.613 | 1,830,000 |
Jan 10, 2024 | 4.700 | 4.990 | 4.690 | 4.980 | 4.660 | 1,472,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |