Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 4.2481 | 4.2586 | 4.2476 | 4.2530 | 4.2530 | - |
May 20, 2024 | 4.2559 | 4.2629 | 4.2458 | 4.2559 | 4.2559 | - |
May 17, 2024 | 4.2582 | 4.2689 | 4.2541 | 4.2582 | 4.2582 | - |
May 16, 2024 | 4.2598 | 4.2691 | 4.2530 | 4.2598 | 4.2598 | - |
May 15, 2024 | 4.2663 | 4.2705 | 4.2573 | 4.2663 | 4.2663 | - |
May 14, 2024 | 4.2839 | 4.2867 | 4.2638 | 4.2839 | 4.2839 | - |
May 13, 2024 | 4.2998 | 4.3042 | 4.2788 | 4.2998 | 4.2998 | - |
May 10, 2024 | 4.2819 | 4.3020 | 4.2796 | 4.2819 | 4.2819 | - |
May 09, 2024 | 4.2993 | 4.3022 | 4.2784 | 4.2993 | 4.2993 | - |
May 08, 2024 | 4.3110 | 4.3219 | 4.2951 | 4.3110 | 4.3110 | - |
May 07, 2024 | 4.3047 | 4.3173 | 4.2989 | 4.3047 | 4.3047 | - |
May 06, 2024 | 4.3173 | 4.3319 | 4.3027 | 4.3173 | 4.3173 | - |
May 03, 2024 | 4.3279 | 4.3332 | 4.3134 | 4.3279 | 4.3279 | - |
May 02, 2024 | 4.3250 | 4.3357 | 4.3166 | 4.3250 | 4.3250 | - |
May 01, 2024 | 4.3302 | 4.3424 | 4.3210 | 4.3302 | 4.3302 | - |
Apr 30, 2024 | 4.3131 | 4.3262 | 4.3094 | 4.3131 | 4.3131 | - |
Apr 29, 2024 | 4.3189 | 4.3296 | 4.3107 | 4.3189 | 4.3189 | - |
Apr 26, 2024 | 4.3116 | 4.3279 | 4.3090 | 4.3116 | 4.3116 | - |
Apr 25, 2024 | 4.3310 | 4.3358 | 4.3061 | 4.3310 | 4.3310 | - |
Apr 24, 2024 | 4.3048 | 4.3315 | 4.3025 | 4.3048 | 4.3048 | - |
Apr 23, 2024 | 4.3123 | 4.3360 | 4.3057 | 4.3123 | 4.3123 | - |
Apr 22, 2024 | 4.3063 | 4.3283 | 4.3009 | 4.3046 | 4.3046 | - |
Apr 19, 2024 | 4.3368 | 4.3665 | 4.3043 | 4.3368 | 4.3368 | - |
Apr 18, 2024 | 4.3370 | 4.3391 | 4.3195 | 4.3370 | 4.3370 | - |
Apr 17, 2024 | 4.3660 | 4.3678 | 4.3293 | 4.3660 | 4.3660 | - |
Apr 16, 2024 | 4.3007 | 4.3630 | 4.2997 | 4.3007 | 4.3007 | - |
Apr 15, 2024 | 4.2803 | 4.3062 | 4.2719 | 4.2803 | 4.2803 | - |
Apr 12, 2024 | 4.2615 | 4.2887 | 4.2526 | 4.2615 | 4.2615 | - |
Apr 11, 2024 | 4.2618 | 4.2664 | 4.2503 | 4.2618 | 4.2618 | - |
Apr 10, 2024 | 4.2657 | 4.2689 | 4.2539 | 4.2657 | 4.2657 | - |
Apr 09, 2024 | 4.2587 | 4.2666 | 4.2495 | 4.2587 | 4.2587 | - |
Apr 08, 2024 | 4.2780 | 4.2850 | 4.2646 | 4.2780 | 4.2780 | - |
Apr 05, 2024 | 4.2892 | 4.2930 | 4.2764 | 4.2892 | 4.2892 | - |
Apr 04, 2024 | 4.2922 | 4.2987 | 4.2806 | 4.2922 | 4.2922 | - |
Apr 03, 2024 | 4.2902 | 4.2973 | 4.2861 | 4.2902 | 4.2902 | - |
Apr 02, 2024 | 4.2906 | 4.2976 | 4.2834 | 4.2906 | 4.2906 | - |
Apr 01, 2024 | 4.2983 | 4.2986 | 4.2808 | 4.2983 | 4.2983 | - |
Mar 29, 2024 | 4.3025 | 4.3065 | 4.2879 | 4.3025 | 4.3025 | - |
Mar 28, 2024 | 4.3119 | 4.3201 | 4.3032 | 4.3119 | 4.3119 | - |
Mar 27, 2024 | 4.3068 | 4.3204 | 4.3022 | 4.3068 | 4.3068 | - |
Mar 26, 2024 | 4.3025 | 4.3114 | 4.2994 | 4.3025 | 4.3025 | - |
Mar 25, 2024 | 4.3191 | 4.3223 | 4.3010 | 4.3191 | 4.3191 | - |
Mar 22, 2024 | 4.3012 | 4.3228 | 4.2998 | 4.3012 | 4.3012 | - |
Mar 21, 2024 | 4.3093 | 4.3165 | 4.2962 | 4.3093 | 4.3093 | - |
Mar 20, 2024 | 4.3131 | 4.3256 | 4.3086 | 4.3131 | 4.3131 | - |
Mar 19, 2024 | 4.3202 | 4.3246 | 4.3123 | 4.3202 | 4.3202 | - |
Mar 18, 2024 | 4.2969 | 4.3237 | 4.2975 | 4.2969 | 4.2969 | - |
Mar 15, 2024 | 4.2909 | 4.3011 | 4.2839 | 4.2909 | 4.2909 | - |
Mar 14, 2024 | 4.2784 | 4.2957 | 4.2778 | 4.2784 | 4.2784 | - |
Mar 13, 2024 | 4.2868 | 4.2906 | 4.2775 | 4.2868 | 4.2868 | - |
Mar 12, 2024 | 4.2794 | 4.2928 | 4.2740 | 4.2794 | 4.2794 | - |
Mar 11, 2024 | 4.3018 | 4.3035 | 4.2714 | 4.3018 | 4.3018 | - |
Mar 08, 2024 | 4.2981 | 4.3118 | 4.2906 | 4.2981 | 4.2981 | - |
Mar 07, 2024 | 4.2966 | 4.3079 | 4.2943 | 4.2966 | 4.2966 | - |
Mar 06, 2024 | 4.3100 | 4.3155 | 4.2918 | 4.3100 | 4.3100 | - |
Mar 05, 2024 | 4.3210 | 4.3268 | 4.3081 | 4.3210 | 4.3210 | - |
Mar 04, 2024 | 4.3154 | 4.3238 | 4.3112 | 4.3154 | 4.3154 | - |
Mar 01, 2024 | 4.3133 | 4.3214 | 4.3092 | 4.3133 | 4.3133 | - |
Feb 29, 2024 | 4.3158 | 4.3259 | 4.3107 | 4.3154 | 4.3154 | - |
Feb 28, 2024 | 4.3043 | 4.3224 | 4.2911 | 4.3043 | 4.3043 | - |
Feb 27, 2024 | 4.3084 | 4.3165 | 4.2956 | 4.3087 | 4.3087 | - |
Feb 26, 2024 | 4.3048 | 4.3141 | 4.2983 | 4.3048 | 4.3048 | - |
Feb 23, 2024 | 4.3214 | 4.3357 | 4.3043 | 4.3214 | 4.3214 | - |
Feb 22, 2024 | 4.3153 | 4.3248 | 4.3076 | 4.3153 | 4.3153 | - |
Feb 21, 2024 | 4.3125 | 4.3277 | 4.3060 | 4.3125 | 4.3125 | - |
Feb 20, 2024 | 4.3247 | 4.3314 | 4.3119 | 4.3247 | 4.3247 | - |
Feb 19, 2024 | 4.3370 | 4.3417 | 4.3191 | 4.3365 | 4.3365 | - |
Feb 16, 2024 | 4.3402 | 4.3476 | 4.3306 | 4.3402 | 4.3402 | - |
Feb 15, 2024 | 4.3385 | 4.3474 | 4.3323 | 4.3385 | 4.3385 | - |
Feb 14, 2024 | 4.3365 | 4.3490 | 4.3321 | 4.3365 | 4.3365 | - |
Feb 13, 2024 | 4.3078 | 4.3423 | 4.3045 | 4.3078 | 4.3078 | - |
Feb 12, 2024 | 4.3222 | 4.3290 | 4.3121 | 4.3222 | 4.3222 | - |
Feb 09, 2024 | 4.3231 | 4.3297 | 4.3091 | 4.3231 | 4.3231 | - |
Feb 08, 2024 | 4.3413 | 4.3460 | 4.3095 | 4.3413 | 4.3413 | - |
Feb 07, 2024 | 4.3449 | 4.3546 | 4.3341 | 4.3449 | 4.3449 | - |
Feb 06, 2024 | 4.3383 | 4.3527 | 4.3268 | 4.3383 | 4.3383 | - |
Feb 05, 2024 | 4.3127 | 4.3457 | 4.3042 | 4.3127 | 4.3127 | - |
Feb 02, 2024 | 4.3144 | 4.3289 | 4.3066 | 4.3144 | 4.3144 | - |
Feb 01, 2024 | 4.3259 | 4.3415 | 4.3034 | 4.3259 | 4.3259 | - |
Jan 31, 2024 | 4.3478 | 4.3563 | 4.3225 | 4.3478 | 4.3478 | - |
Jan 30, 2024 | 4.3646 | 4.3733 | 4.3456 | 4.3646 | 4.3646 | - |
Jan 29, 2024 | 4.3655 | 4.3721 | 4.3575 | 4.3655 | 4.3655 | - |
Jan 26, 2024 | 4.3716 | 4.3800 | 4.3626 | 4.3716 | 4.3716 | - |
Jan 25, 2024 | 4.3785 | 4.3816 | 4.3663 | 4.3785 | 4.3785 | - |
Jan 24, 2024 | 4.3866 | 4.3922 | 4.3667 | 4.3866 | 4.3866 | - |
Jan 23, 2024 | 4.3606 | 4.3916 | 4.3514 | 4.3606 | 4.3606 | - |
Jan 22, 2024 | 4.3509 | 4.3634 | 4.3423 | 4.3519 | 4.3519 | - |
Jan 19, 2024 | 4.3827 | 4.3930 | 4.3540 | 4.3827 | 4.3827 | - |
Jan 18, 2024 | 4.3938 | 4.4089 | 4.3848 | 4.3938 | 4.3938 | - |
Jan 17, 2024 | 4.3900 | 4.4109 | 4.3807 | 4.3900 | 4.3900 | - |
Jan 16, 2024 | 4.3694 | 4.3956 | 4.3666 | 4.3694 | 4.3694 | - |
Jan 15, 2024 | 4.3528 | 4.3761 | 4.3528 | 4.3523 | 4.3523 | - |
Jan 12, 2024 | 4.3519 | 4.3632 | 4.3432 | 4.3519 | 4.3519 | - |
Jan 11, 2024 | 4.3323 | 4.3576 | 4.3286 | 4.3323 | 4.3323 | - |
Jan 10, 2024 | 4.3430 | 4.3490 | 4.3337 | 4.3430 | 4.3430 | - |
Jan 09, 2024 | 4.3312 | 4.3501 | 4.3277 | 4.3312 | 4.3312 | - |
Jan 08, 2024 | 4.3432 | 4.3581 | 4.3266 | 4.3432 | 4.3432 | - |
Jan 05, 2024 | 4.3438 | 4.3612 | 4.3354 | 4.3438 | 4.3438 | - |
Jan 04, 2024 | 4.3486 | 4.3542 | 4.3378 | 4.3486 | 4.3486 | - |
Jan 03, 2024 | 4.3662 | 4.3731 | 4.3458 | 4.3662 | 4.3662 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |