Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 205 |
Jun 27, 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
Jun 24, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Jun 23, 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Jun 22, 2022 | - | - | - | - | - | - |
Jun 21, 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Jun 20, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
Jun 17, 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
Jun 16, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
Jun 15, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Jun 14, 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
Jun 13, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 10, 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
Jun 09, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
Jun 08, 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
Jun 07, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Jun 06, 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
Jun 03, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Jun 02, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Jun 01, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
May 31, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 30, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 27, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 26, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 25, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 24, 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
May 23, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
May 20, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 19, 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
May 18, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
May 17, 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
May 16, 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
May 13, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
May 12, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
May 11, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
May 10, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
May 09, 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
May 06, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
May 05, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
May 04, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
May 03, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 02, 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
Apr 29, 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
Apr 28, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Apr 27, 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Apr 26, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
Apr 25, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Apr 22, 2022 | 4.6600 | 4.8800 | 4.6600 | 4.8800 | 4.8800 | 205 |
Apr 21, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 20, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
Apr 19, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
Apr 14, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Apr 13, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Apr 12, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Apr 11, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Apr 08, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
Apr 07, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Apr 06, 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
Apr 05, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
Apr 04, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Apr 01, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Mar 31, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Mar 30, 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Mar 29, 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Mar 28, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Mar 25, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Mar 24, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Mar 23, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Mar 22, 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Mar 21, 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Mar 18, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Mar 17, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Mar 16, 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
Mar 15, 2022 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
Mar 14, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Mar 11, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Mar 10, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Mar 09, 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
Mar 08, 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
Mar 07, 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
Mar 04, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Mar 03, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Mar 02, 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
Mar 01, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
Feb 28, 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Feb 25, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Feb 24, 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Feb 24, 2022 | 0.115 Dividend | |||||
Feb 23, 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2650 | - |
Feb 22, 2022 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.3039 | 3,249 |
Feb 21, 2022 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.1092 | 2,326 |
Feb 18, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9924 | - |
Feb 17, 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9729 | - |
Feb 16, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7392 | - |
Feb 15, 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6418 | - |
Feb 14, 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6223 | - |
Feb 11, 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6613 | - |
Feb 10, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7392 | - |
Feb 09, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6808 | - |
Feb 08, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6029 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |