Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
Jun 13, 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
Jun 12, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
Jun 11, 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
Jun 10, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
Jun 07, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
Jun 06, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
Jun 05, 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
Jun 04, 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
Jun 03, 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
May 31, 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
May 30, 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
May 29, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
May 28, 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
May 27, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
May 24, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
May 23, 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
May 22, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
May 21, 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
May 20, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
May 17, 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
May 16, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
May 15, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
May 14, 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
May 13, 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
May 10, 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
May 09, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
May 08, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
May 07, 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
May 06, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
May 03, 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
May 02, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
Apr 30, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
Apr 29, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
Apr 26, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
Apr 25, 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
Apr 24, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
Apr 23, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Apr 22, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
Apr 19, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Apr 18, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
Apr 17, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
Apr 16, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
Apr 15, 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
Apr 12, 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
Apr 11, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
Apr 10, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
Apr 09, 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
Apr 08, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
Apr 05, 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
Apr 04, 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
Apr 03, 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | - |
Apr 02, 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
Mar 28, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
Mar 27, 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
Mar 26, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
Mar 25, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
Mar 22, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
Mar 21, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Mar 20, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Mar 19, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
Mar 18, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
Mar 15, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
Mar 14, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Mar 13, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
Mar 12, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
Mar 11, 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
Mar 08, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
Mar 07, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
Mar 06, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Mar 05, 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
Mar 04, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Mar 01, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Feb 29, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
Feb 28, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
Feb 27, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
Feb 26, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
Feb 26, 2024 | 0.268289 Dividend | |||||
Feb 23, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
Feb 22, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0945 | - |
Feb 21, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
Feb 20, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.1179 | - |
Feb 19, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.0851 | - |
Feb 16, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
Feb 15, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
Feb 14, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
Feb 13, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
Feb 12, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
Feb 09, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.0522 | - |
Feb 08, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1132 | - |
Feb 07, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1414 | - |
Feb 06, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3762 | - |
Feb 05, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
Feb 02, 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.3997 | - |
Feb 01, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.3104 | - |
Jan 31, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3386 | - |
Jan 30, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
Jan 29, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3574 | - |
Jan 26, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
Jan 25, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.2541 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |