Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 4.2100 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,169 |
May 01, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,800 |
Apr 30, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,800 |
Apr 29, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,600 |
Apr 26, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 400 |
Apr 25, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3,000 |
Apr 24, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,600 |
Apr 23, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,200 |
Apr 22, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4,200 |
Apr 19, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
Apr 18, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4,300 |
Apr 17, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,800 |
Apr 16, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,400 |
Apr 15, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,000 |
Apr 12, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 6,000 |
Apr 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,800 |
Apr 10, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,700 |
Apr 09, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 14,300 |
Apr 08, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,900 |
Apr 05, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
Apr 04, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,000 |
Apr 03, 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | 2,800 |
Apr 02, 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 5,100 |
Apr 01, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 1,800 |
Mar 28, 2024 | 4.0410 | 4.0410 | 3.9200 | 3.9200 | 3.9200 | 11,400 |
Mar 27, 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
Mar 26, 2024 | 4.0110 | 4.0180 | 4.0110 | 4.0180 | 4.0180 | 15,400 |
Mar 25, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 500 |
Mar 22, 2024 | 3.9140 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 15,300 |
Mar 21, 2024 | 3.8810 | 3.9610 | 3.8600 | 3.8810 | 3.8810 | 93,800 |
Mar 20, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 700 |
Mar 19, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2,100 |
Mar 18, 2024 | 3.9960 | 3.9960 | 3.9900 | 3.9900 | 3.9900 | 1,500 |
Mar 15, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3,900 |
Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 5,600 |
Mar 13, 2024 | 3.9250 | 3.9250 | 3.9200 | 3.9200 | 3.9200 | 6,600 |
Mar 12, 2024 | 3.9030 | 3.9030 | 3.8900 | 3.8900 | 3.8900 | 9,400 |
Mar 11, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 10,600 |
Mar 08, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 5,000 |
Mar 07, 2024 | 4.0900 | 4.0930 | 4.0900 | 4.0930 | 4.0930 | 4,900 |
Mar 06, 2024 | 4.0600 | 4.0780 | 4.0400 | 4.0400 | 4.0400 | 7,700 |
Mar 05, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,600 |
Mar 04, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,800 |
Mar 01, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
Feb 29, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 46,000 |
Feb 28, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 5,100 |
Feb 27, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,600 |
Feb 26, 2024 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 1,100 |
Feb 23, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4,300 |
Feb 22, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 19,100 |
Feb 21, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 1,600 |
Feb 20, 2024 | 4.0250 | 4.0400 | 4.0250 | 4.0400 | 4.0400 | 9,500 |
Feb 16, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4,200 |
Feb 15, 2024 | 4.1000 | 4.1050 | 4.0900 | 4.1050 | 4.1050 | 5,300 |
Feb 14, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,600 |
Feb 13, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,600 |
Feb 12, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,900 |
Feb 09, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 1,800 |
Feb 08, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 2,000 |
Feb 07, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 2,800 |
Feb 06, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1,500 |
Feb 05, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,800 |
Feb 02, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
Feb 01, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,900 |
Jan 31, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,200 |
Jan 30, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3,000 |
Jan 29, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,000 |
Jan 26, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 7,200 |
Jan 25, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1,700 |
Jan 24, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 11,100 |
Jan 23, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4,900 |
Jan 22, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 5,700 |
Jan 19, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
Jan 18, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 2,700 |
Jan 17, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 3,700 |
Jan 16, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 2,700 |
Jan 12, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
Jan 11, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 2,300 |
Jan 10, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 5,500 |
Jan 09, 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 2,800 |
Jan 08, 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 200 |
Jan 05, 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 1,800 |
Jan 04, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 100 |
Jan 03, 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 7,000 |
Jan 02, 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 6,700 |
Dec 29, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,400 |
Dec 28, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,300 |
Dec 27, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,400 |
Dec 26, 2023 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
Dec 22, 2023 | 3.8990 | 3.9030 | 3.8990 | 3.9030 | 3.9030 | 2,500 |
Dec 21, 2023 | 3.8400 | 3.8520 | 3.8400 | 3.8520 | 3.8520 | 3,300 |
Dec 20, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 700 |
Dec 19, 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 1,200 |
Dec 18, 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 2,000 |
Dec 15, 2023 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3,500 |
Dec 14, 2023 | 3.8860 | 3.8860 | 3.8690 | 3.8760 | 3.8760 | 7,200 |
Dec 13, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,200 |
Dec 12, 2023 | 3.7690 | 3.8250 | 3.7690 | 3.8250 | 3.8250 | 4,700 |
Dec 11, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 2,800 |
Dec 08, 2023 | 3.8020 | 3.8400 | 3.8020 | 3.8390 | 3.8390 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |