Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Jun 27, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Jun 26, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Jun 25, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 24, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 21, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 20, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 18, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 17, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 14, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Jun 13, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Jun 12, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Jun 11, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 10, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 07, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 06, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Jun 05, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 04, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jun 03, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
May 31, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
May 31, 2024 | 0.031 Dividend | |||||
May 30, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7390 | - |
May 29, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7390 | - |
May 28, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7489 | - |
May 24, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 23, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 22, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 21, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7688 | - |
May 20, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 17, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 16, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 15, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 14, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7489 | - |
May 13, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7489 | - |
May 10, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7489 | - |
May 09, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7489 | - |
May 08, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7489 | - |
May 07, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 06, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7589 | - |
May 03, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7390 | - |
May 02, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7390 | - |
May 01, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7291 | - |
Apr 30, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7291 | - |
Apr 30, 2024 | 0.03 Dividend | |||||
Apr 29, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7092 | - |
Apr 26, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6993 | - |
Apr 25, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6894 | - |
Apr 24, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6993 | - |
Apr 23, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6993 | - |
Apr 22, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6894 | - |
Apr 19, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6894 | - |
Apr 18, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6796 | - |
Apr 17, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6796 | - |
Apr 16, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6796 | - |
Apr 15, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6894 | - |
Apr 12, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7092 | - |
Apr 11, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7092 | - |
Apr 10, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7191 | - |
Apr 09, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7289 | - |
Apr 08, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7289 | - |
Apr 05, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7191 | - |
Apr 04, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7289 | - |
Apr 03, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7191 | - |
Apr 02, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7191 | - |
Apr 01, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7289 | - |
Mar 28, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7388 | - |
Mar 28, 2024 | 0.031 Dividend | |||||
Mar 27, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 26, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 25, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 22, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 21, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 20, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 19, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 18, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 15, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 14, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 13, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7180 | - |
Mar 12, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7180 | - |
Mar 11, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7180 | - |
Mar 08, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7180 | - |
Mar 07, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7180 | - |
Mar 06, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 05, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7082 | - |
Mar 04, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6984 | - |
Mar 01, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6984 | - |
Feb 29, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6984 | - |
Feb 29, 2024 | 0.029 Dividend | |||||
Feb 28, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6700 | - |
Feb 27, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6602 | - |
Feb 26, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6700 | - |
Feb 23, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6700 | - |
Feb 22, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6602 | - |
Feb 21, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6505 | - |
Feb 20, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6505 | - |
Feb 16, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6505 | - |
Feb 15, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6602 | - |
Feb 14, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6505 | - |
Feb 13, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6407 | - |
Feb 12, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6602 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |