Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 27,600 |
May 10, 2024 | 4.0800 | 4.0800 | 3.9600 | 3.9600 | 3.9600 | - |
May 09, 2024 | 4.0800 | 4.0800 | 3.9000 | 3.9600 | 3.9600 | - |
May 08, 2024 | 3.8600 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | - |
May 07, 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | - |
May 06, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
May 03, 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | - |
May 02, 2024 | 3.8900 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | - |
Apr 30, 2024 | 3.9100 | 3.9100 | 3.7700 | 3.7700 | 3.7700 | - |
Apr 29, 2024 | 3.9700 | 3.9700 | 3.7900 | 3.7900 | 3.7900 | - |
Apr 26, 2024 | 3.7800 | 3.8200 | 3.7400 | 3.8200 | 3.8200 | - |
Apr 25, 2024 | 3.8100 | 3.8100 | 3.6800 | 3.6800 | 3.6800 | - |
Apr 24, 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7100 | 3.7100 | - |
Apr 23, 2024 | 3.5800 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | - |
Apr 22, 2024 | 3.5300 | 3.5300 | 3.4600 | 3.4600 | 3.4600 | - |
Apr 19, 2024 | 3.5200 | 3.5200 | 3.4200 | 3.4700 | 3.4700 | - |
Apr 18, 2024 | 3.5400 | 3.5400 | 3.3900 | 3.3900 | 3.3900 | - |
Apr 17, 2024 | 3.5200 | 3.5200 | 3.3700 | 3.3900 | 3.3900 | - |
Apr 16, 2024 | 3.6700 | 3.6700 | 3.4400 | 3.4400 | 3.4400 | - |
Apr 15, 2024 | 3.8300 | 3.8300 | 3.6100 | 3.6100 | 3.6100 | - |
Apr 12, 2024 | 3.9100 | 3.9100 | 3.6300 | 3.6300 | 3.6300 | - |
Apr 11, 2024 | 3.9200 | 3.9200 | 3.7300 | 3.7300 | 3.7300 | - |
Apr 10, 2024 | 3.8900 | 3.8900 | 3.7400 | 3.7400 | 3.7400 | - |
Apr 09, 2024 | 3.9600 | 3.9600 | 3.7600 | 3.7600 | 3.7600 | - |
Apr 08, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | - |
Apr 05, 2024 | 4.0600 | 4.0600 | 3.8500 | 3.8500 | 3.8500 | - |
Apr 04, 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8400 | 3.8400 | - |
Apr 03, 2024 | 4.0800 | 4.0800 | 3.7800 | 3.7800 | 3.7800 | - |
Apr 02, 2024 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | 3.9500 | - |
Mar 28, 2024 | 4.1700 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | - |
Mar 27, 2024 | 4.1800 | 4.1800 | 4.0100 | 4.0400 | 4.0400 | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | 3.9100 | - |
Mar 22, 2024 | 3.9300 | 3.9300 | 3.8200 | 3.8200 | 3.8200 | - |
Mar 21, 2024 | 3.9700 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | - |
Mar 20, 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | - |
Mar 19, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8400 | 3.8400 | - |
Mar 18, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Mar 15, 2024 | 3.7700 | 3.7800 | 3.6900 | 3.7800 | 3.7800 | - |
Mar 14, 2024 | 3.6100 | 3.6100 | 3.4200 | 3.5400 | 3.5400 | - |
Mar 13, 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | - |
Mar 12, 2024 | 3.6500 | 3.6500 | 3.4700 | 3.4700 | 3.4700 | - |
Mar 11, 2024 | 3.6900 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | - |
Mar 08, 2024 | 3.6600 | 3.6600 | 3.5700 | 3.5700 | 3.5700 | - |
Mar 07, 2024 | 3.6700 | 3.6700 | 3.5100 | 3.5100 | 3.5100 | - |
Mar 06, 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5600 | 3.5600 | - |
Mar 05, 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | - |
Mar 04, 2024 | 3.3400 | 3.4500 | 3.3400 | 3.4500 | 3.4500 | - |
Mar 01, 2024 | 3.1900 | 3.6200 | 3.1200 | 3.6000 | 3.6000 | 27,600 |
Feb 29, 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2600 | 3.2600 | 1,000 |
Feb 28, 2024 | 3.1800 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | - |
Feb 27, 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1100 | 3.1100 | - |
Feb 26, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | - |
Feb 23, 2024 | 3.2100 | 3.2100 | 3.0900 | 3.0900 | 3.0900 | - |
Feb 22, 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1300 | 3.1300 | - |
Feb 21, 2024 | 3.2100 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | - |
Feb 20, 2024 | 3.1700 | 3.1700 | 3.1100 | 3.1100 | 3.1100 | - |
Feb 19, 2024 | 3.1200 | 3.1200 | 3.0700 | 3.0700 | 3.0700 | - |
Feb 16, 2024 | 3.0900 | 3.0900 | 2.9900 | 3.0500 | 3.0500 | - |
Feb 15, 2024 | 2.9200 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | - |
Feb 14, 2024 | 2.9200 | 2.9200 | 2.8100 | 2.8300 | 2.8300 | - |
Feb 13, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | - |
Feb 12, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | - |
Feb 09, 2024 | 2.9200 | 2.9200 | 2.8100 | 2.8100 | 2.8100 | - |
Feb 08, 2024 | 2.9200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | - |
Feb 07, 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | - |
Feb 06, 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | - |
Feb 05, 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | - |
Feb 02, 2024 | 2.7000 | 2.7600 | 2.6400 | 2.7600 | 2.7600 | - |
Feb 01, 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6600 | 2.6600 | - |
Jan 31, 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | - |
Jan 30, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Jan 29, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Jan 26, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jan 25, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Jan 24, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jan 23, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Jan 22, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Jan 19, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Jan 18, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Jan 17, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Jan 16, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Jan 15, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
Jan 12, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Jan 11, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jan 10, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Jan 09, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Jan 08, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jan 05, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Jan 04, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Jan 03, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 02, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Dec 29, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Dec 28, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Dec 27, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Dec 22, 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Dec 21, 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Dec 20, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Dec 19, 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Dec 18, 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |