Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 4.4700 | 4.5200 | 4.4550 | 4.4900 | 4.4900 | 314,905 |
May 31, 2024 | 4.3900 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 474,914 |
May 30, 2024 | 4.3300 | 4.3750 | 4.3150 | 4.3600 | 4.3600 | 418,927 |
May 29, 2024 | 4.3700 | 4.3850 | 4.3400 | 4.3550 | 4.3550 | 430,170 |
May 28, 2024 | 4.4200 | 4.4300 | 4.3700 | 4.4200 | 4.4200 | 184,261 |
May 27, 2024 | 4.3500 | 4.4200 | 4.3400 | 4.4000 | 4.4000 | 578,912 |
May 24, 2024 | 4.3300 | 4.3300 | 4.2950 | 4.3200 | 4.3200 | 364,546 |
May 23, 2024 | 4.3300 | 4.3600 | 4.2900 | 4.3400 | 4.3400 | 474,438 |
May 22, 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 609,440 |
May 21, 2024 | 4.3700 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 316,187 |
May 20, 2024 | 4.3000 | 4.3100 | 4.2600 | 4.2650 | 4.2650 | 357,029 |
May 17, 2024 | 4.3300 | 4.3300 | 4.2950 | 4.3100 | 4.3100 | 349,549 |
May 16, 2024 | 4.4100 | 4.4150 | 4.3300 | 4.3300 | 4.3300 | 406,821 |
May 15, 2024 | 4.3700 | 4.3750 | 4.3400 | 4.3400 | 4.3400 | 349,951 |
May 14, 2024 | 4.3100 | 4.3650 | 4.2900 | 4.3400 | 4.3400 | 489,071 |
May 13, 2024 | 4.2500 | 4.3300 | 4.2300 | 4.3100 | 4.3100 | 471,987 |
May 10, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.2400 | 4.2400 | 497,615 |
May 09, 2024 | 4.4200 | 4.4200 | 4.2150 | 4.2400 | 4.2400 | 868,683 |
May 08, 2024 | 4.4900 | 4.5000 | 4.4200 | 4.4250 | 4.4250 | 844,606 |
May 07, 2024 | 4.4300 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 388,024 |
May 06, 2024 | 4.4300 | 4.4400 | 4.3900 | 4.3900 | 4.3900 | 800,942 |
May 03, 2024 | 4.3900 | 4.4600 | 4.3550 | 4.4300 | 4.4300 | 751,268 |
May 02, 2024 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | 4.3700 | 676,794 |
May 01, 2024 | 4.5200 | 4.5200 | 4.4550 | 4.4700 | 4.4700 | - |
Apr 30, 2024 | 4.5850 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 279,736 |
Apr 29, 2024 | 4.5600 | 4.6150 | 4.5500 | 4.5900 | 4.5900 | 588,764 |
Apr 26, 2024 | 4.5000 | 4.5300 | 4.4600 | 4.4800 | 4.4800 | 416,393 |
Apr 24, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5700 | 4.5700 | 323,657 |
Apr 23, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.6300 | 936,681 |
Apr 22, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5600 | 4.5600 | 264,815 |
Apr 19, 2024 | 4.5600 | 4.5900 | 4.5150 | 4.5700 | 4.5700 | 470,685 |
Apr 18, 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 344,957 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 4.6300 | 4.6600 | 4.5200 | 4.5500 | 4.5500 | 595,891 |
Apr 15, 2024 | 4.7900 | 4.7900 | 4.7200 | 4.7300 | 4.7300 | 599,665 |
Apr 12, 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8400 | 4.8400 | 297,265 |
Apr 11, 2024 | 4.8400 | 4.8700 | 4.8350 | 4.8500 | 4.8500 | 513,385 |
Apr 10, 2024 | 4.9000 | 4.9250 | 4.8800 | 4.9050 | 4.9050 | 359,965 |
Apr 09, 2024 | 4.8300 | 4.8600 | 4.8250 | 4.8600 | 4.8600 | 325,535 |
Apr 08, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8600 | 4.8600 | 256,517 |
Apr 05, 2024 | 4.8200 | 4.8750 | 4.7700 | 4.8600 | 4.8600 | 655,593 |
Apr 04, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8900 | 4.8900 | 477,006 |
Apr 03, 2024 | 4.9800 | 4.9800 | 4.8700 | 4.8700 | 4.8700 | 510,456 |
Apr 02, 2024 | 5.0300 | 5.0750 | 4.9900 | 5.0300 | 5.0300 | 701,936 |
Apr 02, 2024 | 0.1 Dividend | |||||
Mar 28, 2024 | 5.0600 | 5.1500 | 5.0400 | 5.1500 | 5.0500 | 807,445 |
Mar 27, 2024 | 4.9700 | 5.0650 | 4.9600 | 5.0400 | 4.9421 | 398,382 |
Mar 26, 2024 | 4.9500 | 4.9900 | 4.9450 | 4.9700 | 4.8735 | 465,371 |
Mar 25, 2024 | 4.9700 | 5.0000 | 4.9550 | 4.9700 | 4.8735 | 489,637 |
Mar 22, 2024 | 4.9700 | 4.9900 | 4.9250 | 4.9400 | 4.8441 | 408,594 |
Mar 21, 2024 | 4.9600 | 5.0100 | 4.9200 | 5.0000 | 4.9029 | 667,324 |
Mar 20, 2024 | 4.9000 | 4.9500 | 4.8850 | 4.9200 | 4.8245 | 580,359 |
Mar 19, 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8950 | 4.8000 | 704,601 |
Mar 18, 2024 | 4.8800 | 4.9200 | 4.8150 | 4.8900 | 4.7950 | 714,049 |
Mar 15, 2024 | 4.7550 | 4.8000 | 4.7000 | 4.7750 | 4.6823 | 4,632,979 |
Mar 14, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7700 | 4.6774 | 1,418,724 |
Mar 13, 2024 | 4.8200 | 4.8450 | 4.7700 | 4.8000 | 4.7068 | 1,096,248 |
Mar 12, 2024 | 4.7700 | 4.8300 | 4.7500 | 4.8300 | 4.7362 | 997,279 |
Mar 11, 2024 | 4.8000 | 4.8100 | 4.7400 | 4.7800 | 4.6872 | 921,634 |
Mar 08, 2024 | 4.9100 | 4.9450 | 4.8000 | 4.8100 | 4.7166 | 1,291,395 |
Mar 07, 2024 | 4.9600 | 4.9600 | 4.8300 | 4.8900 | 4.7950 | 1,232,101 |
Mar 06, 2024 | 4.9850 | 5.0000 | 4.8400 | 4.8800 | 4.7852 | 1,591,176 |
Mar 05, 2024 | 5.0000 | 5.0300 | 4.9600 | 5.0000 | 4.9029 | 1,081,322 |
Mar 04, 2024 | 4.9900 | 5.0500 | 4.9150 | 5.0200 | 4.9225 | 1,460,699 |
Mar 01, 2024 | 5.0100 | 5.0300 | 4.9500 | 4.9850 | 4.8882 | 928,194 |
Feb 29, 2024 | 4.8600 | 5.0900 | 4.8400 | 4.9500 | 4.8539 | 5,555,604 |
Feb 28, 2024 | 4.7800 | 4.7850 | 4.6950 | 4.7200 | 4.6283 | 663,593 |
Feb 27, 2024 | 4.7200 | 4.8150 | 4.7150 | 4.7400 | 4.6480 | 824,784 |
Feb 26, 2024 | 4.7200 | 4.7500 | 4.6600 | 4.7000 | 4.6087 | 401,631 |
Feb 23, 2024 | 4.7250 | 4.7500 | 4.6800 | 4.6900 | 4.5989 | 426,239 |
Feb 22, 2024 | 4.7600 | 4.7650 | 4.6800 | 4.7050 | 4.6136 | 824,121 |
Feb 21, 2024 | 4.7600 | 4.7800 | 4.7050 | 4.7500 | 4.6578 | 480,480 |
Feb 20, 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7600 | 4.6676 | 630,248 |
Feb 19, 2024 | 4.7300 | 4.7600 | 4.6800 | 4.7500 | 4.6578 | 663,509 |
Feb 16, 2024 | 4.7750 | 4.7900 | 4.7150 | 4.7500 | 4.6578 | 646,502 |
Feb 15, 2024 | 4.7450 | 4.8050 | 4.7200 | 4.7500 | 4.6578 | 1,106,634 |
Feb 14, 2024 | 4.7200 | 4.7300 | 4.6550 | 4.7200 | 4.6283 | 969,686 |
Feb 13, 2024 | 4.7300 | 4.8450 | 4.7150 | 4.8000 | 4.7068 | 1,934,730 |
Feb 12, 2024 | 4.6650 | 4.7750 | 4.6500 | 4.7500 | 4.6578 | 1,658,493 |
Feb 09, 2024 | 4.6200 | 4.6500 | 4.5500 | 4.6500 | 4.5597 | 1,012,620 |
Feb 08, 2024 | 4.5600 | 4.6500 | 4.5350 | 4.6250 | 4.5352 | 3,557,416 |
Feb 07, 2024 | 4.4300 | 4.5500 | 4.3900 | 4.5350 | 4.4469 | 925,032 |
Feb 06, 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.3636 | 2,150,299 |
Feb 05, 2024 | 4.3600 | 4.3650 | 4.3000 | 4.3200 | 4.2361 | 1,007,449 |
Feb 02, 2024 | 4.4150 | 4.4200 | 4.3600 | 4.3800 | 4.2950 | 485,034 |
Feb 01, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3800 | 4.2950 | 409,283 |
Jan 31, 2024 | 4.3500 | 4.4200 | 4.2850 | 4.4000 | 4.3146 | 731,622 |
Jan 30, 2024 | 4.3900 | 4.3950 | 4.3200 | 4.3500 | 4.2655 | 544,336 |
Jan 29, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3600 | 4.2753 | 478,359 |
Jan 25, 2024 | 4.4100 | 4.4100 | 4.3300 | 4.3900 | 4.3048 | 530,745 |
Jan 24, 2024 | 4.4100 | 4.4400 | 4.3900 | 4.4300 | 4.3440 | 449,884 |
Jan 23, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.4100 | 4.3244 | 522,141 |
Jan 22, 2024 | 4.3800 | 4.4250 | 4.3700 | 4.3750 | 4.2900 | 886,483 |
Jan 19, 2024 | 4.2700 | 4.3300 | 4.2550 | 4.3000 | 4.2165 | 2,829,684 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 4.2400 | 4.2750 | 4.2100 | 4.2450 | 4.1626 | 854,965 |
Jan 16, 2024 | 4.2700 | 4.3200 | 4.2350 | 4.2500 | 4.1675 | 836,025 |
Jan 15, 2024 | 4.2400 | 4.3300 | 4.2400 | 4.2800 | 4.1969 | 442,441 |
Jan 12, 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2400 | 4.1577 | 346,892 |
Jan 11, 2024 | 4.1950 | 4.2500 | 4.1900 | 4.2250 | 4.1430 | 668,936 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |