Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | - |
May 02, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Apr 30, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | - |
Apr 29, 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7400 | 4.7400 | - |
Apr 26, 2024 | 4.6200 | 4.8400 | 4.6200 | 4.8400 | 4.8400 | 500 |
Apr 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
Apr 24, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
Apr 23, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
Apr 22, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Apr 19, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
Apr 18, 2024 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | - |
Apr 17, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | - |
Apr 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
Apr 15, 2024 | 4.6800 | 4.7700 | 4.6800 | 4.7700 | 4.7700 | - |
Apr 12, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Apr 11, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
Apr 10, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
Apr 09, 2024 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | - |
Apr 08, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Apr 05, 2024 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | 4.7100 | - |
Apr 04, 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | - |
Apr 03, 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5500 | 4.5500 | - |
Apr 02, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | - |
Mar 28, 2024 | 4.6700 | 4.6700 | 4.5400 | 4.5400 | 4.5400 | - |
Mar 27, 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | - |
Mar 26, 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | - |
Mar 25, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8800 | - |
Mar 22, 2024 | 4.9600 | 4.9600 | 4.9200 | 4.9200 | 4.9200 | - |
Mar 21, 2024 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | - |
Mar 20, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Mar 19, 2024 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | 4.8400 | - |
Mar 18, 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9600 | 4.9600 | 140 |
Mar 15, 2024 | 4.9800 | 4.9800 | 4.9000 | 4.9000 | 4.9000 | - |
Mar 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Mar 13, 2024 | 4.9400 | 5.0200 | 4.9400 | 5.0200 | 5.0200 | - |
Mar 12, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
Mar 11, 2024 | 5.1400 | 5.1600 | 5.1400 | 5.1600 | 5.1600 | - |
Mar 08, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
Mar 07, 2024 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | 5.2000 | - |
Mar 06, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
Mar 05, 2024 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | 5.2000 | - |
Mar 04, 2024 | 5.2600 | 5.2800 | 5.2400 | 5.2800 | 5.2800 | - |
Mar 01, 2024 | 5.3600 | 5.3600 | 5.3200 | 5.3200 | 5.3200 | - |
Feb 29, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
Feb 28, 2024 | 5.3000 | 5.3600 | 5.3000 | 5.3600 | 5.3600 | - |
Feb 27, 2024 | 5.3800 | 5.3800 | 5.3400 | 5.3600 | 5.3600 | - |
Feb 26, 2024 | 5.3600 | 5.3800 | 5.3600 | 5.3800 | 5.3800 | - |
Feb 23, 2024 | 5.1400 | 5.1400 | 5.0800 | 5.0800 | 5.0800 | - |
Feb 22, 2024 | 5.0600 | 5.1800 | 5.0600 | 5.1800 | 5.1800 | 500 |
Feb 21, 2024 | 5.1800 | 5.2000 | 5.1200 | 5.1200 | 5.1200 | - |
Feb 20, 2024 | 5.3200 | 5.3200 | 5.2200 | 5.2200 | 5.2200 | 104 |
Feb 19, 2024 | 5.4400 | 5.4400 | 5.4000 | 5.4000 | 5.4000 | - |
Feb 16, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
Feb 15, 2024 | 4.9800 | 5.0200 | 4.9800 | 5.0200 | 5.0200 | - |
Feb 14, 2024 | 4.9100 | 4.9400 | 4.9100 | 4.9400 | 4.9400 | - |
Feb 13, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
Feb 12, 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | - |
Feb 09, 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8200 | 4.8200 | - |
Feb 08, 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8700 | 4.8700 | - |
Feb 07, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Feb 06, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | - |
Feb 05, 2024 | 4.8200 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | - |
Feb 02, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Feb 01, 2024 | 4.8300 | 4.8500 | 4.8300 | 4.8500 | 4.8500 | - |
Jan 31, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | - |
Jan 30, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.8200 | - |
Jan 29, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 100 |
Jan 26, 2024 | 4.8100 | 4.8100 | 4.7900 | 4.8000 | 4.8000 | - |
Jan 25, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Jan 24, 2024 | 4.7600 | 4.8500 | 4.7600 | 4.8500 | 4.8500 | - |
Jan 23, 2024 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | - |
Jan 22, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jan 19, 2024 | 4.7100 | 4.7600 | 4.7100 | 4.7600 | 4.7600 | - |
Jan 18, 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | - |
Jan 17, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
Jan 16, 2024 | 4.7300 | 4.7500 | 4.7300 | 4.7500 | 4.7500 | - |
Jan 15, 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.8000 | - |
Jan 12, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
Jan 11, 2024 | 4.7400 | 4.7400 | 4.6900 | 4.6900 | 4.6900 | - |
Jan 10, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
Jan 09, 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6900 | 4.6900 | - |
Jan 08, 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7100 | 4.7100 | - |
Jan 05, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
Jan 04, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
Jan 03, 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | - |
Jan 02, 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9800 | 4.9800 | 100 |
Dec 29, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Dec 28, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
Dec 27, 2023 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.7600 | - |
Dec 22, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
Dec 21, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
Dec 20, 2023 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | 4.6900 | - |
Dec 19, 2023 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | - |
Dec 18, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
Dec 15, 2023 | 4.5800 | 4.6700 | 4.5800 | 4.6700 | 4.6700 | - |
Dec 14, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Dec 13, 2023 | 4.6500 | 4.6500 | 4.6100 | 4.6100 | 4.6100 | - |
Dec 12, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
Dec 11, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Dec 08, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |