Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,000 |
Apr 24, 2024 | 3.6000 | 3.7100 | 3.6000 | 3.6900 | 3.6900 | 17,300 |
Apr 23, 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 3,300 |
Apr 22, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 300 |
Apr 19, 2024 | 3.6900 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 1,400 |
Apr 18, 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7300 | 3.7300 | 6,700 |
Apr 17, 2024 | 3.8800 | 3.8900 | 3.8600 | 3.8900 | 3.8900 | 4,200 |
Apr 16, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 9,000 |
Apr 15, 2024 | 3.6000 | 3.7700 | 3.6000 | 3.7400 | 3.7400 | 3,900 |
Apr 12, 2024 | 3.4100 | 3.5900 | 3.4100 | 3.5400 | 3.5400 | 12,100 |
Apr 11, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 500 |
Apr 10, 2024 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 10,900 |
Apr 09, 2024 | 3.3700 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 9,100 |
Apr 08, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 900 |
Apr 05, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,800 |
Apr 04, 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.4700 | 3,300 |
Apr 03, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
Apr 02, 2024 | 3.6300 | 3.6700 | 3.6200 | 3.6200 | 3.6200 | 10,700 |
Apr 01, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4300 | 3.4300 | 11,000 |
Mar 28, 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 4,200 |
Mar 27, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4700 | 4,000 |
Mar 26, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 17,050 |
Mar 25, 2024 | 3.4900 | 3.4900 | 3.3700 | 3.3700 | 3.3700 | 8,900 |
Mar 22, 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 5,700 |
Mar 21, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
Mar 20, 2024 | 3.7800 | 3.8300 | 3.6800 | 3.6800 | 3.6800 | 7,100 |
Mar 19, 2024 | 3.8000 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 16,250 |
Mar 18, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2,600 |
Mar 15, 2024 | 3.5700 | 3.5700 | 3.4400 | 3.5200 | 3.5200 | 3,000 |
Mar 14, 2024 | 3.3700 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 13,810 |
Mar 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2,700 |
Mar 12, 2024 | 3.4000 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 4,600 |
Mar 11, 2024 | 3.3400 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 1,800 |
Mar 08, 2024 | 3.5500 | 3.6200 | 3.4900 | 3.5000 | 3.5000 | 5,802 |
Mar 07, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
Mar 06, 2024 | 3.6400 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 14,874 |
Mar 05, 2024 | 3.6000 | 3.9300 | 3.6000 | 3.9300 | 3.9300 | 25,200 |
Mar 04, 2024 | 3.7900 | 3.7900 | 3.6500 | 3.6500 | 3.6500 | 7,201 |
Mar 01, 2024 | 4.0200 | 4.0300 | 3.9000 | 3.9000 | 3.9000 | 2,800 |
Feb 29, 2024 | 3.9500 | 4.0000 | 3.8400 | 4.0000 | 4.0000 | 6,400 |
Feb 28, 2024 | 4.1200 | 4.1200 | 3.8700 | 4.1100 | 4.1100 | 10,350 |
Feb 27, 2024 | 4.3300 | 4.3400 | 4.3300 | 4.3400 | 4.3400 | 500 |
Feb 26, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 500 |
Feb 23, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 3,200 |
Feb 22, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
Feb 21, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 200 |
Feb 20, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Feb 16, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
Feb 15, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 601 |
Feb 14, 2024 | 4.7900 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | 2,101 |
Feb 13, 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0500 | 5.0500 | 5,000 |
Feb 12, 2024 | 5.0000 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 3,203 |
Feb 09, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 601 |
Feb 08, 2024 | 5.6100 | 5.6100 | 5.5000 | 5.5000 | 5.5000 | 9,301 |
Feb 07, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
Feb 06, 2024 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | 5.7900 | 3,154 |
Feb 05, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
Feb 02, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 200 |
Feb 01, 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 705 |
Jan 31, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 590 |
Jan 30, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Jan 29, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 400 |
Jan 26, 2024 | 5.9900 | 5.9900 | 5.9700 | 5.9700 | 5.9700 | 2,100 |
Jan 25, 2024 | 6.3300 | 6.3400 | 6.3000 | 6.3400 | 6.3400 | 1,300 |
Jan 24, 2024 | 6.3300 | 6.3300 | 6.2900 | 6.3000 | 6.3000 | 986 |
Jan 23, 2024 | 6.4800 | 6.4800 | 6.4100 | 6.4100 | 6.4100 | 2,700 |
Jan 22, 2024 | 6.2200 | 6.3200 | 6.1900 | 6.2800 | 6.2800 | 9,800 |
Jan 19, 2024 | 6.1300 | 6.1300 | 6.0200 | 6.0700 | 6.0700 | 4,200 |
Jan 18, 2024 | 6.0800 | 6.2200 | 6.0800 | 6.1300 | 6.1300 | 6,700 |
Jan 17, 2024 | 5.9200 | 5.9500 | 5.9100 | 5.9200 | 5.9200 | 3,100 |
Jan 16, 2024 | 5.8300 | 5.8500 | 5.8300 | 5.8400 | 5.8400 | 3,800 |
Jan 15, 2024 | 5.9400 | 5.9400 | 5.8900 | 5.8900 | 5.8900 | 8,000 |
Jan 12, 2024 | 5.5200 | 5.6800 | 5.5200 | 5.6700 | 5.6700 | 4,288 |
Jan 11, 2024 | 5.1400 | 5.5100 | 5.1400 | 5.4400 | 5.4400 | 21,100 |
Jan 10, 2024 | 5.5500 | 5.6200 | 5.4500 | 5.5000 | 5.5000 | 8,800 |
Jan 09, 2024 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | 5.3700 | 700 |
Jan 08, 2024 | 5.5000 | 5.5000 | 5.3600 | 5.3600 | 5.3600 | 2,711 |
Jan 05, 2024 | 5.7000 | 5.7600 | 5.7000 | 5.7600 | 5.7600 | 600 |
Jan 04, 2024 | 5.8600 | 5.8600 | 5.7000 | 5.7100 | 5.7100 | 402 |
Jan 03, 2024 | 5.9800 | 5.9800 | 5.8700 | 5.9500 | 5.9500 | 1,601 |
Jan 02, 2024 | 5.4600 | 5.5900 | 5.4600 | 5.5800 | 5.5800 | 4,904 |
Dec 29, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 400 |
Dec 28, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
Dec 27, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
Dec 22, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
Dec 21, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 100 |
Dec 20, 2023 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 500 |
Dec 19, 2023 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
Dec 18, 2023 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
Dec 15, 2023 | 6.0200 | 6.0200 | 5.9600 | 5.9600 | 5.9600 | 4,100 |
Dec 14, 2023 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 100 |
Dec 13, 2023 | 6.1000 | 6.1000 | 5.8800 | 5.8800 | 5.8800 | 3,900 |
Dec 12, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 1,800 |
Dec 11, 2023 | 6.1100 | 6.2400 | 6.1100 | 6.1900 | 6.1900 | 2,071 |
Dec 08, 2023 | 5.8100 | 5.8100 | 5.7400 | 5.7400 | 5.7400 | 1,100 |
Dec 07, 2023 | 5.8300 | 5.8400 | 5.8300 | 5.8400 | 5.8400 | 1,108 |
Dec 06, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 3,801 |
Dec 05, 2023 | 6.0400 | 6.0400 | 5.8000 | 5.8000 | 5.8000 | 3,204 |
Dec 04, 2023 | 6.1100 | 6.1700 | 6.0500 | 6.0500 | 6.0500 | 2,208 |
Dec 01, 2023 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 2,901 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |