Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 600 |
May 09, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
May 08, 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 900 |
May 07, 2024 | 3.5700 | 3.6300 | 3.4600 | 3.4600 | 3.4600 | 9,000 |
May 06, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,200 |
May 03, 2024 | 3.5700 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 500 |
May 02, 2024 | 3.8200 | 3.8200 | 3.6300 | 3.6300 | 3.6300 | 12,000 |
May 01, 2024 | 3.7900 | 3.9000 | 3.5300 | 3.9000 | 3.9000 | 43,300 |
Apr 30, 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 3,500 |
Apr 29, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 3,000 |
Apr 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 25, 2024 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 500 |
Apr 24, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 1,800 |
Apr 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
Apr 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 700 |
Apr 19, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
Apr 18, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
Apr 17, 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 2,700 |
Apr 16, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 200 |
Apr 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
Apr 12, 2024 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.8400 | 400 |
Apr 11, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2,100 |
Apr 10, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 5,100 |
Apr 09, 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 4,700 |
Apr 08, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
Apr 05, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 600 |
Apr 04, 2024 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 3,800 |
Apr 03, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
Apr 02, 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 2,200 |
Apr 01, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 14,700 |
Mar 28, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 2,600 |
Mar 27, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 200 |
Mar 26, 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 1,500 |
Mar 25, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 1,500 |
Mar 22, 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 3,600 |
Mar 21, 2024 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 9,400 |
Mar 20, 2024 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 1,700 |
Mar 19, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 1,600 |
Mar 18, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 27,600 |
Mar 15, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 5,900 |
Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,100 |
Mar 13, 2024 | 3.9100 | 4.1000 | 3.9100 | 3.9400 | 3.9400 | 4,600 |
Mar 12, 2024 | 4.0000 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 7,000 |
Mar 11, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 1,500 |
Mar 08, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
Mar 07, 2024 | 3.9300 | 4.1100 | 3.8700 | 3.8700 | 3.8700 | 5,000 |
Mar 06, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 4,700 |
Mar 05, 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 2,300 |
Mar 04, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 100 |
Mar 01, 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 5,300 |
Feb 29, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 700 |
Feb 28, 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 700 |
Feb 27, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
Feb 26, 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9700 | 3.9700 | 10,400 |
Feb 23, 2024 | 4.1100 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 3,600 |
Feb 22, 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 900 |
Feb 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 700 |
Feb 20, 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 7,000 |
Feb 16, 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0100 | 4.0100 | 3,100 |
Feb 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 600 |
Feb 14, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 1,600 |
Feb 13, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
Feb 12, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 200 |
Feb 09, 2024 | 3.9400 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 3,600 |
Feb 08, 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 3,100 |
Feb 07, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 300 |
Feb 06, 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 3,000 |
Feb 05, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
Feb 02, 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 1,500 |
Feb 01, 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 2,900 |
Jan 31, 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 600 |
Jan 30, 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 400 |
Jan 29, 2024 | 3.8900 | 4.0100 | 3.8900 | 3.9600 | 3.9600 | 7,400 |
Jan 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
Jan 25, 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 800 |
Jan 24, 2024 | 4.1200 | 4.1200 | 3.8900 | 3.8900 | 3.8900 | 900 |
Jan 23, 2024 | 3.8600 | 4.1300 | 3.8300 | 3.8300 | 3.8300 | 3,900 |
Jan 22, 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 13,800 |
Jan 19, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9400 | 3.9400 | 9,000 |
Jan 18, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 54,500 |
Jan 17, 2024 | 4.1700 | 4.1900 | 3.9700 | 4.0000 | 4.0000 | 5,500 |
Jan 16, 2024 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 1,100 |
Jan 12, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
Jan 11, 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 700 |
Jan 10, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Jan 09, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 300 |
Jan 08, 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 1,400 |
Jan 05, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 900 |
Jan 04, 2024 | 4.2600 | 4.3500 | 4.2600 | 4.3500 | 4.3500 | 600 |
Jan 03, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 600 |
Jan 02, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 300 |
Dec 29, 2023 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | 4.4300 | 5,500 |
Dec 28, 2023 | 4.5500 | 4.8300 | 4.4500 | 4.6500 | 4.6500 | 9,100 |
Dec 27, 2023 | 4.5500 | 4.6000 | 4.3400 | 4.4300 | 4.4300 | 2,800 |
Dec 26, 2023 | 4.6500 | 4.7500 | 4.4900 | 4.5500 | 4.5500 | 7,400 |
Dec 22, 2023 | 4.2400 | 4.6000 | 4.1900 | 4.6000 | 4.6000 | 4,900 |
Dec 21, 2023 | 4.0100 | 4.3300 | 4.0100 | 4.0900 | 4.0900 | 7,800 |
Dec 20, 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 800 |
Dec 19, 2023 | 4.0600 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 10,800 |
Dec 18, 2023 | 4.4800 | 4.4800 | 3.8200 | 3.8700 | 3.8700 | 19,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |