Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
May 10, 2024 | 3.4650 | 3.4650 | 3.4200 | 3.4200 | 3.4200 | - |
May 09, 2024 | 3.4500 | 3.4500 | 3.4300 | 3.4350 | 3.4350 | - |
May 08, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
May 07, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
May 06, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
May 03, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
May 02, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Apr 30, 2024 | 3.3250 | 3.3250 | 3.2700 | 3.2900 | 3.2900 | - |
Apr 29, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
Apr 26, 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
Apr 25, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
Apr 24, 2024 | 3.2400 | 3.2450 | 3.2400 | 3.2450 | 3.2450 | - |
Apr 23, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Apr 22, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
Apr 19, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
Apr 18, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
Apr 17, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Apr 16, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Apr 15, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
Apr 12, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Apr 11, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
Apr 10, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
Apr 09, 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
Apr 08, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
Apr 05, 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
Apr 04, 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
Apr 03, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Apr 02, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
Mar 28, 2024 | 3.1150 | 3.1150 | 3.0600 | 3.0750 | 3.0750 | - |
Mar 27, 2024 | 3.1200 | 3.1200 | 3.0700 | 3.0700 | 3.0700 | - |
Mar 26, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Mar 25, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0750 | 3.0750 | - |
Mar 22, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
Mar 21, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
Mar 20, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Mar 19, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
Mar 18, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Mar 15, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Mar 14, 2024 | 2.9150 | 2.9150 | 2.8750 | 2.8750 | 2.8750 | - |
Mar 13, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
Mar 12, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
Mar 11, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Mar 08, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
Mar 07, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Mar 06, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
Mar 05, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Mar 04, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Mar 01, 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
Feb 29, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Feb 28, 2024 | 3.0350 | 3.0350 | 2.9150 | 2.9150 | 2.9150 | - |
Feb 27, 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | - |
Feb 26, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Feb 23, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Feb 22, 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
Feb 21, 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
Feb 20, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Feb 19, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Feb 16, 2024 | 3.0150 | 3.0150 | 2.9550 | 2.9650 | 2.9650 | - |
Feb 15, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Feb 14, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
Feb 13, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Feb 12, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
Feb 09, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
Feb 08, 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
Feb 07, 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
Feb 06, 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
Feb 05, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
Feb 02, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Feb 01, 2024 | 3.0000 | 3.0000 | 2.9550 | 2.9600 | 2.9600 | - |
Jan 31, 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | - |
Jan 30, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | - |
Jan 29, 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
Jan 26, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
Jan 25, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
Jan 24, 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
Jan 23, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
Jan 22, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Jan 19, 2024 | 3.0850 | 3.0850 | 3.0200 | 3.0200 | 3.0200 | - |
Jan 18, 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
Jan 17, 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
Jan 16, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Jan 15, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
Jan 12, 2024 | 3.1250 | 3.1250 | 3.0650 | 3.0650 | 3.0650 | - |
Jan 11, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
Jan 11, 2024 | 0.039 Dividend | |||||
Jan 10, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.1660 | - |
Jan 09, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1611 | - |
Jan 08, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1314 | - |
Jan 05, 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1462 | - |
Jan 04, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1364 | - |
Jan 03, 2024 | 3.1600 | 3.1600 | 3.1450 | 3.1450 | 3.1067 | - |
Jan 02, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0919 | - |
Dec 29, 2023 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.0771 | - |
Dec 28, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1117 | - |
Dec 27, 2023 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1166 | - |
Dec 22, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1117 | - |
Dec 21, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0820 | - |
Dec 20, 2023 | 3.1250 | 3.1250 | 3.0900 | 3.0900 | 3.0524 | - |
Dec 19, 2023 | 3.1350 | 3.1350 | 3.1000 | 3.1000 | 3.0623 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |