Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
May 03, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | - |
May 02, 2024 | 4.6400 | 4.6400 | 4.2400 | 4.2400 | 4.2400 | - |
Apr 30, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | - |
Apr 29, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | 4.3200 | - |
Apr 26, 2024 | 4.2600 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | - |
Apr 25, 2024 | 4.0600 | 4.3600 | 4.0600 | 4.3600 | 4.3600 | - |
Apr 24, 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | - |
Apr 23, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9400 | 3.9400 | - |
Apr 22, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 19, 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | - |
Apr 18, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | - |
Apr 17, 2024 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 100 |
Apr 16, 2024 | 4.0400 | 4.1800 | 4.0400 | 4.1800 | 4.1800 | - |
Apr 15, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | - |
Apr 12, 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | - |
Apr 11, 2024 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | - |
Apr 10, 2024 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | - |
Apr 09, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | - |
Apr 08, 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | - |
Apr 05, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | - |
Apr 04, 2024 | 4.0600 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | - |
Apr 04, 2024 | 0.0745 Dividend | |||||
Apr 03, 2024 | 4.1600 | 4.1600 | 4.0200 | 4.1000 | 4.0255 | - |
Apr 02, 2024 | 4.1800 | 4.3000 | 4.1400 | 4.1400 | 4.0648 | - |
Mar 28, 2024 | 4.0200 | 4.2600 | 4.0200 | 4.2600 | 4.1826 | - |
Mar 27, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0400 | 3.9666 | - |
Mar 26, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 3.9273 | - |
Mar 25, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.8880 | - |
Mar 22, 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9600 | 3.8880 | - |
Mar 21, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.8880 | - |
Mar 20, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 3.9273 | - |
Mar 19, 2024 | 3.9400 | 4.0200 | 3.9400 | 3.9800 | 3.9077 | - |
Mar 18, 2024 | 3.8400 | 4.0000 | 3.8400 | 4.0000 | 3.9273 | - |
Mar 15, 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9600 | 3.8880 | - |
Mar 14, 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.8488 | - |
Mar 13, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8600 | 3.7899 | - |
Mar 12, 2024 | 3.7200 | 3.8200 | 3.7200 | 3.8200 | 3.7506 | - |
Mar 11, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8000 | 3.7310 | - |
Mar 08, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | 3.7310 | - |
Mar 07, 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.6720 | - |
Mar 06, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | 3.6720 | - |
Mar 05, 2024 | 3.5800 | 3.6400 | 3.5400 | 3.6400 | 3.5739 | - |
Mar 04, 2024 | 3.4800 | 3.6200 | 3.4800 | 3.6200 | 3.5542 | - |
Mar 01, 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5200 | 3.4560 | - |
Feb 29, 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4757 | - |
Feb 28, 2024 | 3.3400 | 3.4800 | 3.3400 | 3.4800 | 3.4168 | - |
Feb 27, 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.3382 | - |
Feb 26, 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4400 | 3.3775 | - |
Feb 23, 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.3971 | - |
Feb 22, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.4364 | - |
Feb 21, 2024 | 3.4400 | 3.4600 | 3.3400 | 3.4600 | 3.3971 | - |
Feb 20, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3186 | - |
Feb 19, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.4000 | 3.3382 | - |
Feb 16, 2024 | 3.3200 | 3.4400 | 3.3200 | 3.4400 | 3.3775 | - |
Feb 15, 2024 | 3.2800 | 3.4000 | 3.2400 | 3.4000 | 3.3382 | - |
Feb 14, 2024 | 3.3200 | 3.4000 | 3.3200 | 3.3400 | 3.2793 | - |
Feb 13, 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3186 | - |
Feb 12, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.2989 | - |
Feb 09, 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3400 | 3.2793 | - |
Feb 08, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.2400 | - |
Feb 07, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2204 | - |
Feb 06, 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1800 | 3.1222 | - |
Feb 05, 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0800 | 3.0240 | - |
Feb 02, 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | 3.0044 | - |
Feb 01, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.0829 | - |
Jan 31, 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.0829 | - |
Jan 30, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0044 | - |
Jan 29, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0437 | - |
Jan 26, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0240 | - |
Jan 25, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0240 | - |
Jan 24, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0240 | - |
Jan 23, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0633 | - |
Jan 22, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0633 | - |
Jan 19, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0633 | - |
Jan 18, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0240 | - |
Jan 17, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0044 | - |
Jan 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0240 | - |
Jan 15, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0044 | - |
Jan 12, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0044 | - |
Jan 11, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9848 | - |
Jan 10, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8866 | - |
Jan 09, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8669 | - |
Jan 08, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7884 | - |
Jan 05, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7688 | - |
Jan 04, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8277 | - |
Jan 03, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8080 | - |
Jan 02, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7884 | - |
Dec 29, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7884 | - |
Dec 28, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7884 | - |
Dec 27, 2023 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 2.9651 | 33 |
Dec 22, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7491 | - |
Dec 21, 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7688 | - |
Dec 20, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8080 | - |
Dec 19, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8277 | - |
Dec 18, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8669 | - |
Dec 15, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9259 | - |
Dec 14, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8277 | - |
Dec 13, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8277 | - |
Dec 12, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8473 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |