Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | - |
Mar 26, 2024 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | - |
Mar 25, 2024 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | - |
Mar 22, 2024 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - |
Mar 21, 2024 | 4.66 | 4.66 | 4.34 | 4.65 | 4.65 | 9,433 |
Mar 20, 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | - |
Mar 19, 2024 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | - |
Mar 18, 2024 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | - |
Mar 15, 2024 | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | - |
Mar 14, 2024 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | - |
Mar 13, 2024 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | - |
Mar 12, 2024 | 4.63 | 4.64 | 4.57 | 4.63 | 4.63 | - |
Mar 11, 2024 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | - |
Mar 08, 2024 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | - |
Mar 07, 2024 | 4.47 | 4.52 | 4.47 | 4.51 | 4.51 | - |
Mar 06, 2024 | 4.41 | 4.41 | 4.37 | 4.40 | 4.40 | - |
Mar 05, 2024 | 4.36 | 4.37 | 4.35 | 4.35 | 4.35 | - |
Mar 04, 2024 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | - |
Mar 01, 2024 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | - |
Feb 29, 2024 | 4.40 | 4.40 | 4.34 | 4.37 | 4.37 | - |
Feb 28, 2024 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | - |
Feb 27, 2024 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | - |
Feb 26, 2024 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | - |
Feb 23, 2024 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | - |
Feb 22, 2024 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - |
Feb 21, 2024 | 4.54 | 4.54 | 4.48 | 4.49 | 4.49 | - |
Feb 20, 2024 | 4.63 | 4.64 | 4.61 | 4.61 | 4.61 | - |
Feb 19, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
Feb 16, 2024 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | - |
Feb 15, 2024 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - |
Feb 14, 2024 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | - |
Feb 13, 2024 | 4.81 | 4.81 | 4.68 | 4.68 | 4.68 | - |
Feb 12, 2024 | 4.76 | 4.79 | 4.76 | 4.77 | 4.77 | - |
Feb 09, 2024 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | - |
Feb 08, 2024 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | - |
Feb 07, 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - |
Feb 06, 2024 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - |
Feb 05, 2024 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | - |
Feb 02, 2024 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - |
Feb 01, 2024 | 4.61 | 4.63 | 4.59 | 4.63 | 4.63 | - |
Jan 31, 2024 | 4.72 | 4.73 | 4.69 | 4.69 | 4.69 | - |
Jan 30, 2024 | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | - |
Jan 29, 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | - |
Jan 26, 2024 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | - |
Jan 25, 2024 | 4.45 | 4.50 | 4.44 | 4.50 | 4.50 | - |
Jan 24, 2024 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - |
Jan 23, 2024 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | - |
Jan 22, 2024 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | - |
Jan 19, 2024 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | - |
Jan 18, 2024 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | - |
Jan 17, 2024 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | - |
Jan 16, 2024 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | - |
Jan 15, 2024 | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | - |
Jan 12, 2024 | 4.67 | 4.68 | 4.66 | 4.68 | 4.68 | - |
Jan 11, 2024 | 4.67 | 4.68 | 4.61 | 4.64 | 4.64 | - |
Jan 10, 2024 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | - |
Jan 09, 2024 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | - |
Jan 08, 2024 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | - |
Jan 05, 2024 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | - |
Jan 04, 2024 | 4.64 | 4.65 | 4.60 | 4.60 | 4.60 | - |
Jan 03, 2024 | 4.66 | 4.66 | 4.61 | 4.64 | 4.64 | - |
Jan 02, 2024 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | - |
Dec 29, 2023 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | - |
Dec 28, 2023 | 4.71 | 4.71 | 4.67 | 4.70 | 4.70 | - |
Dec 28, 2023 | 0.267 Dividend | |||||
Dec 27, 2023 | 4.82 | 4.82 | 4.80 | 4.80 | 4.53 | - |
Dec 22, 2023 | 4.71 | 4.71 | 4.68 | 4.70 | 4.43 | - |
Dec 21, 2023 | 4.71 | 4.72 | 4.68 | 4.70 | 4.44 | - |
Dec 20, 2023 | 4.76 | 4.76 | 4.63 | 4.63 | 4.38 | - |
Dec 19, 2023 | 4.68 | 4.70 | 4.67 | 4.67 | 4.41 | - |
Dec 18, 2023 | 4.66 | 4.66 | 4.63 | 4.64 | 4.38 | - |
Dec 15, 2023 | 4.66 | 4.70 | 4.66 | 4.68 | 4.42 | - |
Dec 14, 2023 | 4.92 | 4.92 | 4.80 | 4.81 | 4.54 | - |
Dec 13, 2023 | 4.58 | 4.65 | 4.58 | 4.65 | 4.39 | - |
Dec 12, 2023 | 4.62 | 4.62 | 4.59 | 4.62 | 4.36 | - |
Dec 11, 2023 | 4.49 | 4.51 | 4.49 | 4.51 | 4.26 | - |
Dec 08, 2023 | 4.47 | 4.47 | 4.45 | 4.46 | 4.21 | - |
Dec 07, 2023 | 4.39 | 4.44 | 4.39 | 4.44 | 4.19 | - |
Dec 06, 2023 | 4.42 | 4.43 | 4.41 | 4.41 | 4.16 | - |
Dec 05, 2023 | 4.27 | 4.28 | 4.26 | 4.28 | 4.04 | - |
Dec 04, 2023 | 4.35 | 4.35 | 4.33 | 4.33 | 4.09 | - |
Dec 01, 2023 | 4.20 | 4.26 | 4.20 | 4.26 | 4.02 | - |
Nov 30, 2023 | 4.26 | 4.26 | 4.25 | 4.26 | 4.03 | - |
Nov 29, 2023 | 4.22 | 4.23 | 4.21 | 4.21 | 3.97 | - |
Nov 28, 2023 | 4.17 | 4.18 | 4.16 | 4.17 | 3.94 | - |
Nov 27, 2023 | 4.14 | 4.16 | 4.14 | 4.16 | 3.92 | - |
Nov 24, 2023 | 4.19 | 4.19 | 4.18 | 4.19 | 3.95 | - |
Nov 23, 2023 | 4.20 | 4.20 | 4.19 | 4.19 | 3.96 | - |
Nov 22, 2023 | 4.11 | 4.14 | 4.11 | 4.14 | 3.91 | - |
Nov 21, 2023 | 4.22 | 4.22 | 4.21 | 4.22 | 3.98 | - |
Nov 20, 2023 | 4.25 | 4.26 | 4.24 | 4.26 | 4.03 | - |
Nov 17, 2023 | 4.26 | 4.28 | 4.26 | 4.27 | 4.03 | - |
Nov 16, 2023 | 4.27 | 4.28 | 4.26 | 4.26 | 4.02 | - |
Nov 15, 2023 | 4.32 | 4.35 | 4.32 | 4.34 | 4.10 | - |
Nov 14, 2023 | 4.13 | 4.20 | 4.12 | 4.20 | 3.97 | - |
Nov 13, 2023 | 4.13 | 4.15 | 4.13 | 4.15 | 3.91 | - |
Nov 10, 2023 | 4.23 | 4.26 | 4.22 | 4.26 | 4.02 | - |
Nov 09, 2023 | 4.19 | 4.20 | 4.16 | 4.16 | 3.93 | - |
Nov 08, 2023 | 4.14 | 4.15 | 4.12 | 4.12 | 3.89 | - |
Nov 07, 2023 | 4.07 | 4.09 | 4.07 | 4.09 | 3.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |