Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
May 02, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
May 01, 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 5,295 |
Apr 30, 2024 | 4.4900 | 4.4900 | 4.2200 | 4.2200 | 4.2200 | 15,000 |
Apr 29, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 26, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 2,864 |
Apr 25, 2024 | 4.2250 | 4.3000 | 4.2250 | 4.2820 | 4.2820 | 451,014 |
Apr 24, 2024 | 4.4350 | 4.5500 | 4.4350 | 4.5500 | 4.5500 | 89,109 |
Apr 23, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Apr 22, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 16,904 |
Apr 19, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4,000 |
Apr 18, 2024 | 4.2380 | 4.2600 | 4.1610 | 4.1610 | 4.1610 | 8,830 |
Apr 17, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 6,864 |
Apr 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Apr 15, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 5,785 |
Apr 12, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1,000 |
Apr 11, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
Apr 10, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,100 |
Apr 09, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
Apr 08, 2024 | 4.6150 | 4.6150 | 4.5295 | 4.5295 | 4.5295 | 3,300 |
Apr 05, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 1,334 |
Apr 04, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
Apr 03, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 500 |
Apr 02, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 1,255 |
Apr 01, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Mar 28, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 130 |
Mar 27, 2024 | 4.4500 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 62,000 |
Mar 26, 2024 | 4.3000 | 4.3000 | 4.1217 | 4.2350 | 4.2350 | 1,400 |
Mar 25, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 15,000 |
Mar 22, 2024 | 4.2600 | 4.2700 | 4.1550 | 4.2700 | 4.2700 | 4,290 |
Mar 21, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4280 | 4.4280 | 31,020 |
Mar 20, 2024 | 4.4800 | 4.5020 | 4.3000 | 4.4900 | 4.4900 | 26,891 |
Mar 19, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 100 |
Mar 18, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,248 |
Mar 15, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 200 |
Mar 14, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 1,025 |
Mar 13, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Mar 12, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 7,475 |
Mar 11, 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
Mar 08, 2024 | 4.7600 | 4.9140 | 4.7600 | 4.9140 | 4.9140 | 2,525 |
Mar 07, 2024 | 4.9000 | 5.0940 | 4.9000 | 5.0250 | 5.0250 | 1,385 |
Mar 06, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
Mar 05, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
Mar 04, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
Mar 01, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
Feb 29, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
Feb 28, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 304 |
Feb 27, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 600 |
Feb 26, 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2100 | 5.2100 | 1,390 |
Feb 23, 2024 | 5.5000 | 5.5000 | 5.3900 | 5.3900 | 5.3900 | 4,980 |
Feb 22, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 181 |
Feb 21, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Feb 20, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4,695 |
Feb 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Feb 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3,500 |
Feb 14, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
Feb 13, 2024 | 5.1660 | 5.1660 | 5.1380 | 5.1500 | 5.1500 | 3,600 |
Feb 12, 2024 | 5.2200 | 5.2900 | 5.1200 | 5.2480 | 5.2480 | 7,250 |
Feb 09, 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 90,500 |
Feb 08, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Feb 07, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Feb 06, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 429 |
Feb 05, 2024 | 4.7540 | 4.7700 | 4.7500 | 4.7500 | 4.7500 | 1,700 |
Feb 02, 2024 | 4.6000 | 4.6800 | 4.5950 | 4.6100 | 4.6100 | 14,188 |
Feb 01, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 34,005 |
Jan 31, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 950 |
Jan 30, 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 23,294 |
Jan 29, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 3,585 |
Jan 26, 2024 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 950 |
Jan 25, 2024 | 4.8400 | 4.9400 | 4.8400 | 4.9150 | 4.9150 | 2,575 |
Jan 24, 2024 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | 4.9500 | 10,752 |
Jan 23, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
Jan 22, 2024 | 4.9172 | 4.9800 | 4.9172 | 4.9300 | 4.9300 | 22,062 |
Jan 19, 2024 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | 5.0000 | 30,465 |
Jan 18, 2024 | 5.0900 | 5.1300 | 4.8000 | 4.9400 | 4.9400 | 21,295 |
Jan 17, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
Jan 16, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
Jan 12, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
Jan 11, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
Jan 10, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 1,015 |
Jan 09, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
Jan 08, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
Jan 05, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
Jan 04, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 121 |
Jan 03, 2024 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 5,529 |
Jan 02, 2024 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 200 |
Dec 29, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
Dec 28, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
Dec 27, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
Dec 26, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
Dec 22, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
Dec 21, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 5,010 |
Dec 20, 2023 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
Dec 19, 2023 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8,280 |
Dec 18, 2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
Dec 15, 2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 14,294 |
Dec 14, 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
Dec 13, 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 4,000 |
Dec 12, 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 9,000 |
Dec 11, 2023 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | 8.9000 | 9,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |