Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 1 |
May 30, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 1 |
May 29, 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
May 28, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
May 23, 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 2 |
May 22, 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3 |
May 21, 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 1 |
May 20, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 6 |
May 17, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
May 16, 2024 | 3.7610 | 3.7680 | 3.7610 | 3.7680 | 3.7680 | 1 |
May 15, 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
May 14, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
May 13, 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
May 10, 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
May 09, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 6 |
May 08, 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
May 07, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
May 06, 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
May 03, 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
May 02, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
May 01, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
Apr 30, 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
Apr 29, 2024 | 3.8350 | 3.8350 | 3.8270 | 3.8270 | 3.8270 | 3 |
Apr 26, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 1 |
Apr 25, 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
Apr 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
Apr 23, 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
Apr 22, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
Apr 19, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
Apr 18, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
Apr 17, 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
Apr 16, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
Apr 15, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
Apr 12, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
Apr 11, 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
Apr 10, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
Apr 09, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
Apr 08, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
Apr 05, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
Apr 04, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
Apr 03, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
Apr 02, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
Apr 01, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
Mar 28, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
Mar 27, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 1 |
Mar 26, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
Mar 25, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
Mar 22, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
Mar 21, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
Mar 20, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Mar 19, 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
Mar 18, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
Mar 15, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 1 |
Mar 14, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
Mar 13, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
Mar 12, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
Mar 11, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
Mar 08, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
Mar 07, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
Mar 06, 2024 | 3.5450 | 3.5450 | 3.5300 | 3.5300 | 3.5300 | 1 |
Mar 05, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
Mar 04, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
Mar 01, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
Feb 29, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 1 |
Feb 28, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
Feb 27, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
Feb 26, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
Feb 23, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
Feb 22, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
Feb 21, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
Feb 20, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
Feb 16, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
Feb 15, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
Feb 14, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
Feb 13, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
Feb 12, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
Feb 09, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
Feb 08, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
Feb 07, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
Feb 06, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
Feb 05, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
Feb 02, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
Feb 01, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
Jan 31, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
Jan 30, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
Jan 29, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
Jan 26, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
Jan 25, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
Jan 24, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
Jan 23, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
Jan 22, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
Jan 19, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
Jan 18, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
Jan 17, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
Jan 16, 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
Jan 12, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
Jan 11, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
Jan 10, 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |