Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 21, 2024 | - | - | - | - | - | - |
Oct 18, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Oct 17, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Oct 16, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Oct 15, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
Oct 11, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
Oct 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Oct 09, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Oct 08, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Oct 07, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Oct 04, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Oct 03, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Oct 02, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Oct 01, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Sept 30, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Sept 27, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Sept 26, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Sept 25, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Sept 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Sept 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Sept 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Sept 19, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Sept 18, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Sept 17, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Sept 16, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Sept 13, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Sept 12, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Sept 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Sept 10, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Sept 09, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Sept 06, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Sept 05, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Sept 04, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
Sept 03, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Aug 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Aug 29, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Aug 28, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
Aug 27, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
Aug 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Aug 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Aug 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Aug 21, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
Aug 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Aug 19, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Aug 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Aug 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Aug 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Aug 13, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Aug 12, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Aug 09, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Aug 08, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Aug 07, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Aug 06, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
Aug 02, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Aug 01, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jul 31, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jul 30, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Jul 29, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jul 26, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jul 25, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
Jul 24, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
Jul 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Jul 22, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jul 19, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jul 18, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Jul 17, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Jul 16, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jul 15, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Jul 12, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Jul 11, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
Jul 10, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Jul 09, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Jul 08, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Jul 05, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Jul 04, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
Jul 03, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
Jul 02, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jun 28, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jun 27, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Jun 26, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
Jun 25, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
Jun 24, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Jun 21, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
Jun 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jun 19, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jun 18, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
Jun 17, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jun 14, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jun 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
Jun 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Jun 11, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
Jun 10, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Jun 07, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jun 06, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
Jun 05, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Jun 04, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jun 03, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
May 31, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
May 30, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
May 29, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |