Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 110 |
Apr 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Apr 24, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - |
Apr 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Apr 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Apr 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Apr 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Apr 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 12, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Apr 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Apr 10, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - |
Apr 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Apr 08, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Apr 05, 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - |
Apr 04, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - |
Apr 03, 2024 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - |
Apr 02, 2024 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - |
Mar 28, 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - |
Mar 28, 2024 | 7.5 Dividend | |||||
Mar 27, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -2.76 | - |
Mar 26, 2024 | 4.72 | 4.74 | 4.72 | 4.74 | -2.76 | - |
Mar 25, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | -2.77 | - |
Mar 22, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -2.76 | - |
Mar 21, 2024 | 4.68 | 4.70 | 4.68 | 4.70 | -2.74 | - |
Mar 20, 2024 | 4.66 | 4.66 | 4.64 | 4.64 | -2.70 | - |
Mar 19, 2024 | 4.70 | 4.70 | 4.68 | 4.68 | -2.73 | - |
Mar 18, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -2.75 | - |
Mar 15, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | -2.77 | - |
Mar 14, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -2.74 | - |
Mar 13, 2024 | 4.56 | 4.56 | 4.54 | 4.54 | -2.64 | - |
Mar 12, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61 | - |
Mar 11, 2024 | 4.58 | 4.58 | 4.56 | 4.56 | -2.66 | - |
Mar 08, 2024 | 4.52 | 4.56 | 4.52 | 4.56 | -2.66 | - |
Mar 07, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | -2.62 | - |
Mar 06, 2024 | 4.36 | 4.36 | 4.34 | 4.34 | -2.53 | - |
Mar 05, 2024 | 4.24 | 4.26 | 4.24 | 4.26 | -2.48 | - |
Mar 04, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | -2.48 | - |
Mar 01, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | -2.54 | - |
Feb 29, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -2.55 | - |
Feb 28, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | -2.59 | - |
Feb 27, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | -2.50 | - |
Feb 26, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | -2.60 | - |
Feb 23, 2024 | 4.38 | 4.40 | 4.38 | 4.40 | -2.56 | - |
Feb 22, 2024 | 4.38 | 4.40 | 4.38 | 4.40 | -2.56 | - |
Feb 21, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | -2.52 | - |
Feb 20, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | -2.53 | - |
Feb 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -2.56 | - |
Feb 16, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | -2.52 | - |
Feb 15, 2024 | 4.28 | 4.28 | 4.26 | 4.26 | -2.48 | - |
Feb 14, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | -2.49 | - |
Feb 13, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -2.55 | - |
Feb 12, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | -2.47 | - |
Feb 09, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | -2.47 | - |
Feb 08, 2024 | 4.24 | 4.24 | 4.22 | 4.22 | -2.46 | - |
Feb 07, 2024 | 4.38 | 4.38 | 4.36 | 4.36 | -2.54 | - |
Feb 06, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -2.55 | - |
Feb 05, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -2.64 | - |
Feb 02, 2024 | 4.54 | 4.54 | 4.52 | 4.52 | -2.63 | - |
Feb 01, 2024 | 4.46 | 4.46 | 4.44 | 4.44 | -2.59 | - |
Jan 31, 2024 | 4.44 | 4.46 | 4.44 | 4.46 | -2.60 | - |
Jan 30, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | -2.59 | - |
Jan 29, 2024 | 4.42 | 4.44 | 4.42 | 4.44 | -2.59 | - |
Jan 26, 2024 | 4.34 | 4.34 | 4.32 | 4.32 | -2.52 | - |
Jan 25, 2024 | 4.40 | 4.42 | 4.40 | 4.42 | -2.57 | - |
Jan 24, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | -2.52 | - |
Jan 23, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | -2.52 | - |
Jan 22, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | -2.53 | - |
Jan 19, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | -2.47 | - |
Jan 18, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | -2.50 | - |
Jan 17, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | -2.54 | - |
Jan 16, 2024 | 4.58 | 4.58 | 4.56 | 4.56 | -2.66 | - |
Jan 15, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | -2.67 | - |
Jan 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -2.62 | - |
Jan 11, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -2.66 | - |
Jan 10, 2024 | 4.58 | 4.58 | 4.54 | 4.54 | -2.64 | - |
Jan 09, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -2.63 | - |
Jan 08, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -2.74 | - |
Jan 05, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -2.73 | - |
Jan 04, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61 | - |
Jan 03, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | -2.68 | - |
Jan 02, 2024 | 4.60 | 4.62 | 4.60 | 4.62 | -2.69 | - |
Dec 29, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | -2.67 | - |
Dec 28, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | -2.66 | - |
Dec 27, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | -2.62 | - |
Dec 22, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61 | - |
Dec 21, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | -2.57 | - |
Dec 20, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | -2.57 | - |
Dec 19, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | -2.62 | - |
Dec 18, 2023 | 4.56 | 4.56 | 4.54 | 4.54 | -2.64 | - |
Dec 15, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | -2.69 | - |
Dec 14, 2023 | 4.78 | 4.78 | 4.74 | 4.74 | -2.76 | - |
Dec 13, 2023 | 4.78 | 4.84 | 4.78 | 4.84 | -2.82 | - |
Dec 12, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | -2.73 | - |
Dec 11, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | -2.77 | - |
Dec 08, 2023 | 4.64 | 4.64 | 4.62 | 4.62 | -2.69 | - |
Dec 07, 2023 | 4.62 | 4.68 | 4.62 | 4.68 | -2.73 | - |
Dec 06, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | -2.63 | - |
Dec 05, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | -2.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |