Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 23,900 |
Aug 29, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 200 |
Aug 28, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
Aug 27, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1,000 |
Aug 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
Aug 23, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
Aug 22, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 2,100 |
Aug 21, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 1,400 |
Aug 20, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
Aug 19, 2024 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | 4.2500 | 800 |
Aug 16, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 3,800 |
Aug 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
Aug 14, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Aug 13, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Aug 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 200 |
Aug 09, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Aug 08, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Aug 07, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Aug 06, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Aug 05, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,100 |
Aug 02, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 500 |
Aug 01, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Jul 31, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 100 |
Jul 30, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 600 |
Jul 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 600 |
Jul 26, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 400 |
Jul 25, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | 4.2400 | 800 |
Jul 24, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 200 |
Jul 23, 2024 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 23,400 |
Jul 22, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 200 |
Jul 19, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4,600 |
Jul 18, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 3,500 |
Jul 17, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 500 |
Jul 16, 2024 | 4.1300 | 4.2400 | 3.9500 | 4.1400 | 4.1400 | 3,000 |
Jul 15, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,300 |
Jul 12, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | 1,900 |
Jul 11, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0200 | 4.0200 | 52,700 |
Jul 10, 2024 | 3.9700 | 3.9700 | 3.8100 | 3.8100 | 3.8100 | 2,100 |
Jul 09, 2024 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 900 |
Jul 08, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 300 |
Jul 05, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
Jul 03, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
Jul 02, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 74,400 |
Jul 01, 2024 | 3.9300 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 132,800 |
Jun 28, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 653,100 |
Jun 27, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 4,100 |
Jun 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,200 |
Jun 25, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 500 |
Jun 24, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
Jun 21, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 800 |
Jun 20, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 9,400 |
Jun 18, 2024 | 3.8500 | 3.9800 | 3.8500 | 3.9800 | 3.9800 | 4,200 |
Jun 17, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
Jun 14, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 19,800 |
Jun 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 700 |
Jun 12, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
Jun 11, 2024 | 3.9100 | 4.0900 | 3.9100 | 4.0900 | 4.0900 | 3,500 |
Jun 10, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 15,000 |
Jun 07, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2,200 |
Jun 06, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 600 |
Jun 05, 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.8000 | 12,000 |
Jun 04, 2024 | 3.9600 | 4.0300 | 3.9000 | 4.0300 | 4.0300 | 4,500 |
Jun 03, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 42,000 |
May 31, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 900 |
May 30, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 14,500 |
May 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 10,000 |
May 28, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 400 |
May 24, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 24,400 |
May 23, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
May 22, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 1,400 |
May 21, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
May 20, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
May 17, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 500 |
May 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,600 |
May 16, 2024 | 0.105 Dividend | |||||
May 15, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.8350 | 16,400 |
May 14, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8739 | 1,000 |
May 13, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6987 | - |
May 10, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.6987 | 1,200 |
May 09, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7961 | - |
May 08, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7961 | 14,300 |
May 07, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
May 06, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
May 03, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
May 02, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | 17,500 |
May 01, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
Apr 30, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
Apr 29, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | 14,100 |
Apr 26, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | - |
Apr 25, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | 8,500 |
Apr 24, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | 23,600 |
Apr 23, 2024 | 3.4500 | 3.7000 | 3.4500 | 3.5700 | 3.4749 | 600 |
Apr 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4651 | 300 |
Apr 19, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | 600 |
Apr 18, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | - |
Apr 17, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | - |
Apr 16, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | 1,100 |
Apr 15, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.4067 | 300 |
Apr 12, 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5400 | 3.4457 | 3,400 |
Apr 11, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3775 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |