Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 3 |
Jun 05, 2024 | 4.4747 | 4.4875 | 4.4747 | 4.5085 | 4.5085 | 9,582 |
Jun 04, 2024 | 4.4365 | 4.4430 | 4.4225 | 4.4225 | 4.4225 | 13,479 |
Jun 03, 2024 | 4.5325 | 4.5325 | 4.4916 | 4.4887 | 4.4887 | 221 |
May 31, 2024 | 4.4640 | 4.4785 | 4.4357 | 4.4445 | 4.4445 | 3,679 |
May 30, 2024 | 4.4915 | 4.5155 | 4.4890 | 4.5107 | 4.5107 | 5,303 |
May 29, 2024 | 4.5260 | 4.5260 | 4.5245 | 4.5248 | 4.5248 | 51,011 |
May 28, 2024 | 4.5880 | 4.5966 | 4.5766 | 4.5817 | 4.5817 | 2,489 |
May 24, 2024 | 4.6040 | 4.6040 | 4.5879 | 4.5912 | 4.5912 | 59,103 |
May 23, 2024 | 4.6141 | 4.6141 | 4.6101 | 4.6110 | 4.6110 | 226 |
May 22, 2024 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | - |
May 21, 2024 | 4.6375 | 4.6407 | 4.6375 | 4.6395 | 4.6395 | 1,438 |
May 20, 2024 | 4.6596 | 4.6711 | 4.6596 | 4.6765 | 4.6765 | 86,012 |
May 17, 2024 | 4.6810 | 4.6930 | 4.6803 | 4.6902 | 4.6902 | 3,762 |
May 16, 2024 | 4.6720 | 4.6845 | 4.6720 | 4.6782 | 4.6782 | 5,876 |
May 15, 2024 | 4.6530 | 4.6589 | 4.6522 | 4.6600 | 4.6600 | 43 |
May 14, 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6415 | 4.6415 | 1 |
May 13, 2024 | 4.6360 | 4.6440 | 4.6360 | 4.6333 | 4.6333 | 4 |
May 10, 2024 | 4.6075 | 4.6326 | 4.6060 | 4.6060 | 4.6060 | 772 |
May 09, 2024 | 4.5859 | 4.6019 | 4.5859 | 4.6000 | 4.6000 | 30,625 |
May 08, 2024 | 4.5820 | 4.6025 | 4.5820 | 4.5975 | 4.5975 | 4,018 |
May 07, 2024 | 4.5850 | 4.5852 | 4.5740 | 4.5912 | 4.5912 | 1,795 |
May 03, 2024 | 4.5530 | 4.5558 | 4.5530 | 4.5908 | 4.5908 | 770 |
May 02, 2024 | 4.5254 | 4.5350 | 4.5254 | 4.5515 | 4.5515 | 1,285 |
May 01, 2024 | 4.4665 | 4.4800 | 4.4650 | 4.4800 | 4.4800 | 4,969 |
Apr 30, 2024 | 4.4975 | 4.4975 | 4.4975 | 4.4805 | 4.4805 | 225 |
Apr 29, 2024 | 4.5104 | 4.5104 | 4.5011 | 4.5008 | 4.5008 | 4,658 |
Apr 26, 2024 | 4.4865 | 4.4865 | 4.4619 | 4.4865 | 4.4865 | 7,947 |
Apr 25, 2024 | 4.4222 | 4.4222 | 4.3920 | 4.4113 | 4.4113 | 861 |
Apr 24, 2024 | 4.4660 | 4.4660 | 4.4360 | 4.4350 | 4.4350 | 2,773 |
Apr 23, 2024 | 4.4285 | 4.4285 | 4.4090 | 4.4120 | 4.4120 | 15,917 |
Apr 22, 2024 | 4.4050 | 4.4055 | 4.3980 | 4.3980 | 4.3980 | 42,183 |
Apr 19, 2024 | 4.3155 | 4.3155 | 4.3155 | 4.3502 | 4.3502 | 230 |
Apr 18, 2024 | 4.3615 | 4.3634 | 4.3593 | 4.3670 | 4.3670 | 15,851 |
Apr 17, 2024 | 4.3450 | 4.3500 | 4.3330 | 4.3330 | 4.3330 | 50,677 |
Apr 16, 2024 | 4.3400 | 4.3470 | 4.3266 | 4.3387 | 4.3387 | 29,318 |
Apr 15, 2024 | 4.4330 | 4.4330 | 4.4185 | 4.4185 | 4.4185 | 15,782 |
Apr 12, 2024 | 4.4758 | 4.4758 | 4.4520 | 4.4390 | 4.4390 | 2,462 |
Apr 11, 2024 | 4.4825 | 4.4910 | 4.4822 | 4.4790 | 4.4790 | 2,728 |
Apr 10, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4608 | 4.4608 | 6 |
Apr 09, 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4728 | 4.4728 | 1 |
Apr 08, 2024 | 4.4685 | 4.4685 | 4.4685 | 4.4640 | 4.4640 | 48 |
Apr 05, 2024 | 4.4395 | 4.4395 | 4.4395 | 4.4358 | 4.4358 | 3 |
Apr 04, 2024 | 4.4645 | 4.4645 | 4.4645 | 4.4725 | 4.4725 | 1 |
Apr 03, 2024 | 4.4403 | 4.4430 | 4.4380 | 4.4435 | 4.4435 | 462 |
Apr 02, 2024 | 4.4744 | 4.4764 | 4.4596 | 4.4627 | 4.4627 | 36,853 |
Mar 28, 2024 | 4.4112 | 4.4275 | 4.4111 | 4.4185 | 4.4185 | 3,057 |
Mar 27, 2024 | 4.3915 | 4.4000 | 4.3915 | 4.3935 | 4.3935 | 64,588 |
Mar 26, 2024 | 4.4036 | 4.4036 | 4.3865 | 4.3985 | 4.3985 | 22,254 |
Mar 25, 2024 | 4.4025 | 4.4025 | 4.3865 | 4.3905 | 4.3905 | 15,390 |
Mar 22, 2024 | 4.4170 | 4.4175 | 4.4000 | 4.4030 | 4.4030 | 31,575 |
Mar 21, 2024 | 4.4076 | 4.4140 | 4.4062 | 4.4193 | 4.4193 | 1,701 |
Mar 20, 2024 | 4.3449 | 4.3490 | 4.3435 | 4.3450 | 4.3450 | 87,729 |
Mar 19, 2024 | 4.3225 | 4.3225 | 4.3225 | 4.3320 | 4.3320 | 2 |
Mar 18, 2024 | 4.3445 | 4.3575 | 4.3445 | 4.3535 | 4.3535 | 650 |
Mar 15, 2024 | 4.3392 | 4.3455 | 4.3392 | 4.3422 | 4.3422 | 475 |
Mar 14, 2024 | 4.3690 | 4.3759 | 4.3690 | 4.3620 | 4.3620 | 33,628 |
Mar 13, 2024 | 4.3624 | 4.3624 | 4.3624 | 4.3620 | 4.3620 | 96,221 |
Mar 12, 2024 | 4.3885 | 4.3885 | 4.3835 | 4.3843 | 4.3843 | 103 |
Mar 11, 2024 | 4.3335 | 4.3335 | 4.3335 | 4.3395 | 4.3395 | 1 |
Mar 08, 2024 | 4.3362 | 4.3362 | 4.3200 | 4.3098 | 4.3098 | 28,368 |
Mar 07, 2024 | 4.3095 | 4.3270 | 4.3095 | 4.3270 | 4.3270 | 8,883 |
Mar 06, 2024 | 4.2995 | 4.3266 | 4.2995 | 4.3265 | 4.3265 | 263,054 |
Mar 05, 2024 | 4.2685 | 4.2821 | 4.2685 | 4.2685 | 4.2685 | 178,914 |
Mar 04, 2024 | 4.3055 | 4.3055 | 4.3055 | 4.3040 | 4.3040 | 1 |
Mar 01, 2024 | 4.2995 | 4.3310 | 4.2990 | 4.3310 | 4.3310 | 6,944 |
Feb 29, 2024 | 4.2840 | 4.2855 | 4.2775 | 4.2775 | 4.2775 | 126,730 |
Feb 28, 2024 | 4.2817 | 4.2817 | 4.2613 | 4.2622 | 4.2622 | 23,095 |
Feb 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
Feb 26, 2024 | 4.3040 | 4.3095 | 4.2981 | 4.3010 | 4.3010 | 12 |
Feb 23, 2024 | 4.3098 | 4.3176 | 4.3098 | 4.3168 | 4.3168 | 163 |
Feb 22, 2024 | 4.3421 | 4.3421 | 4.3365 | 4.3278 | 4.3278 | 3,227 |
Feb 21, 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3010 | 4.3010 | 6 |
Feb 20, 2024 | 4.3120 | 4.3125 | 4.2990 | 4.2847 | 4.2847 | 2,648 |
Feb 19, 2024 | 4.3003 | 4.3090 | 4.3003 | 4.3075 | 4.3075 | 25,407 |
Feb 16, 2024 | 4.3110 | 4.3117 | 4.3100 | 4.3100 | 4.3100 | 2,591 |
Feb 15, 2024 | 4.2795 | 4.2850 | 4.2795 | 4.2822 | 4.2822 | 8 |
Feb 14, 2024 | 4.2686 | 4.2750 | 4.2686 | 4.2752 | 4.2752 | 2,227 |
Feb 13, 2024 | 4.2145 | 4.2305 | 4.2140 | 4.2147 | 4.2147 | 18,803 |
Feb 12, 2024 | 4.2521 | 4.2950 | 4.2521 | 4.2943 | 4.2943 | 37,491 |
Feb 09, 2024 | 4.2411 | 4.2411 | 4.2205 | 4.2292 | 4.2292 | 11,573 |
Feb 08, 2024 | 4.2501 | 4.2501 | 4.2380 | 4.2350 | 4.2350 | 19,070 |
Feb 07, 2024 | 4.2488 | 4.2488 | 4.2488 | 4.2498 | 4.2498 | 2,353 |
Feb 06, 2024 | 4.2545 | 4.2650 | 4.2447 | 4.2650 | 4.2650 | 1,013 |
Feb 05, 2024 | 4.1745 | 4.1875 | 4.1701 | 4.1745 | 4.1745 | 15,153 |
Feb 02, 2024 | 4.1405 | 4.1405 | 4.1316 | 4.1370 | 4.1370 | 172 |
Feb 01, 2024 | 4.1415 | 4.1455 | 4.1230 | 4.1230 | 4.1230 | 2,057 |
Jan 31, 2024 | 4.1115 | 4.1115 | 4.1115 | 4.1163 | 4.1163 | 609 |
Jan 30, 2024 | 4.1205 | 4.1230 | 4.1160 | 4.1160 | 4.1160 | 116,396 |
Jan 29, 2024 | 4.1610 | 4.1610 | 4.1405 | 4.1405 | 4.1405 | 2,071 |
Jan 26, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1448 | 4.1448 | 26 |
Jan 25, 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1392 | 4.1392 | 29 |
Jan 24, 2024 | 4.1404 | 4.1410 | 4.1310 | 4.1403 | 4.1403 | 373 |
Jan 23, 2024 | 4.0590 | 4.1000 | 4.0590 | 4.0880 | 4.0880 | 3,053 |
Jan 22, 2024 | 4.0505 | 4.0670 | 4.0450 | 4.0505 | 4.0505 | 354,317 |
Jan 19, 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0760 | 4.0760 | 17 |
Jan 18, 2024 | 4.0602 | 4.0602 | 4.0580 | 4.0560 | 4.0560 | 2,161 |
Jan 17, 2024 | 4.0335 | 4.0335 | 4.0295 | 4.0173 | 4.0173 | 1,232 |
Jan 16, 2024 | 4.1170 | 4.1225 | 4.1065 | 4.1065 | 4.1065 | 111,976 |
Jan 15, 2024 | 4.1480 | 4.1540 | 4.1480 | 4.1502 | 4.1502 | 2,408 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |