Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
Jun 11, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
Jun 05, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
Jun 04, 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
Jun 03, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
May 31, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
May 30, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
May 29, 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
May 28, 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
May 27, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
May 24, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
May 23, 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
May 22, 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
May 21, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
May 20, 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
May 17, 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
May 16, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
May 15, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
May 14, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
May 13, 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
May 10, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
May 09, 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
May 08, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
May 07, 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
May 06, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
May 03, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
May 02, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
Apr 30, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
Apr 29, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
Apr 26, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
Apr 23, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
Apr 22, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
Apr 19, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
Apr 18, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
Apr 17, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
Apr 16, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
Apr 15, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
Apr 12, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
Apr 11, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
Apr 10, 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
Apr 09, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
Apr 08, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
Apr 05, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
Apr 04, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
Apr 03, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
Apr 02, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
Mar 28, 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
Mar 27, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
Mar 26, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
Mar 25, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
Mar 22, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
Mar 21, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
Mar 20, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
Mar 19, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
Mar 18, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
Mar 15, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
Mar 14, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
Mar 13, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
Mar 12, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
Mar 11, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
Mar 08, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
Mar 07, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
Mar 06, 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
Mar 05, 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
Mar 04, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
Mar 01, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
Feb 29, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
Feb 28, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
Feb 27, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
Feb 26, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
Feb 23, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
Feb 22, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
Feb 21, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Feb 20, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
Feb 19, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
Feb 16, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
Feb 15, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
Feb 14, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
Feb 13, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
Feb 12, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Feb 09, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
Feb 08, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Feb 07, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
Feb 06, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
Feb 05, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
Feb 02, 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
Feb 01, 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
Jan 31, 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
Jan 30, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
Jan 29, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
Jan 26, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
Jan 25, 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
Jan 24, 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |