Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1,050 |
May 02, 2024 | 3.6800 | 3.8600 | 3.6800 | 3.8600 | 3.8600 | 1,050 |
Apr 30, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | - |
Apr 29, 2024 | 3.5400 | 3.7200 | 3.5400 | 3.7200 | 3.7200 | - |
Apr 26, 2024 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | - |
Apr 25, 2024 | 3.5600 | 3.7600 | 3.5600 | 3.7200 | 3.7200 | 573 |
Apr 24, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | - |
Apr 23, 2024 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | - |
Apr 22, 2024 | 3.4400 | 3.6400 | 3.4400 | 3.6400 | 3.6400 | - |
Apr 19, 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | - |
Apr 18, 2024 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | - |
Apr 17, 2024 | 3.3800 | 3.5600 | 3.3800 | 3.5600 | 3.5600 | - |
Apr 16, 2024 | 3.3200 | 3.4600 | 3.3200 | 3.4600 | 3.4600 | - |
Apr 15, 2024 | 3.3400 | 3.4800 | 3.3400 | 3.4800 | 3.4800 | - |
Apr 12, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 100 |
Apr 11, 2024 | 3.5200 | 3.7200 | 3.5200 | 3.6600 | 3.6600 | 200 |
Apr 10, 2024 | 3.5600 | 3.7600 | 3.5600 | 3.6600 | 3.6600 | 970 |
Apr 09, 2024 | 3.5800 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | - |
Apr 08, 2024 | 3.5800 | 3.6800 | 3.5800 | 3.6800 | 3.6800 | - |
Apr 05, 2024 | 3.5400 | 3.7200 | 3.5400 | 3.7200 | 3.7200 | - |
Apr 04, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | - |
Apr 03, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | - |
Apr 02, 2024 | 3.6600 | 3.8600 | 3.6600 | 3.8600 | 3.8600 | - |
Mar 28, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | - |
Mar 27, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | - |
Mar 26, 2024 | 3.6400 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | - |
Mar 25, 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | - |
Mar 22, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
Mar 21, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Mar 20, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
Mar 19, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
Mar 18, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
Mar 15, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
Mar 14, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
Mar 13, 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | - |
Mar 12, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | - |
Mar 11, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | - |
Mar 08, 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | - |
Mar 07, 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.6400 | - |
Mar 06, 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | - |
Mar 05, 2024 | 3.7400 | 3.7400 | 3.6200 | 3.6200 | 3.6200 | - |
Mar 04, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | - |
Mar 01, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | - |
Feb 29, 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | - |
Feb 28, 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
Feb 27, 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 3.8600 | - |
Feb 26, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | - |
Feb 23, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
Feb 22, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
Feb 21, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
Feb 20, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Feb 19, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Feb 16, 2024 | 4.0200 | 4.1400 | 4.0200 | 4.1400 | 4.1400 | - |
Feb 15, 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | - |
Feb 14, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | - |
Feb 13, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | - |
Feb 12, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | - |
Feb 09, 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 240 |
Feb 08, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0800 | 4.0800 | - |
Feb 07, 2024 | 3.9200 | 4.0400 | 3.9200 | 4.0400 | 4.0400 | - |
Feb 06, 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | - |
Feb 05, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 500 |
Feb 02, 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | - |
Feb 01, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | - |
Jan 31, 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | - |
Jan 30, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Jan 29, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | - |
Jan 26, 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | - |
Jan 25, 2024 | 4.4400 | 4.4400 | 4.1800 | 4.1800 | 4.1800 | 1,440 |
Jan 24, 2024 | 4.5525 | 4.5525 | 4.5139 | 4.5139 | 4.5139 | - |
Jan 23, 2024 | 4.3596 | 4.6104 | 4.3596 | 4.6104 | 4.6104 | - |
Jan 22, 2024 | 4.3596 | 4.3982 | 4.3596 | 4.3982 | 4.3982 | - |
Jan 19, 2024 | 4.2439 | 4.3403 | 4.2439 | 4.3403 | 4.3403 | - |
Jan 18, 2024 | 4.2439 | 4.3789 | 4.2439 | 4.3789 | 4.3789 | - |
Jan 17, 2024 | 4.1860 | 4.1860 | 4.1667 | 4.1667 | 4.1667 | - |
Jan 16, 2024 | 4.4947 | 4.4947 | 4.4947 | 4.4947 | 4.4947 | 25 |
Jan 15, 2024 | 4.4561 | 4.4561 | 4.4561 | 4.4561 | 4.4561 | - |
Jan 12, 2024 | 4.4947 | 4.4947 | 4.4561 | 4.4561 | 4.4561 | - |
Jan 11, 2024 | 4.4561 | 4.4947 | 4.4561 | 4.4947 | 4.4947 | - |
Jan 10, 2024 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | - |
Jan 09, 2024 | 4.6104 | 4.6104 | 4.6104 | 4.6104 | 4.6104 | - |
Jan 08, 2024 | 4.6490 | 4.7454 | 4.6490 | 4.7454 | 4.7454 | 518 |
Jan 05, 2024 | 4.2246 | 4.3596 | 4.2246 | 4.3596 | 4.3596 | - |
Jan 04, 2024 | 4.3789 | 4.3789 | 4.2246 | 4.2246 | 4.2246 | - |
Jan 03, 2024 | 4.4175 | 4.4175 | 4.3982 | 4.3982 | 4.3982 | - |
Jan 02, 2024 | 4.0896 | 4.0896 | 4.0896 | 4.0896 | 4.0896 | - |
Dec 29, 2023 | 4.1667 | 4.1667 | 4.1667 | 4.1667 | 4.1667 | - |
Dec 28, 2023 | 3.8967 | 3.8967 | 3.8967 | 3.8967 | 3.8967 | - |
Dec 27, 2023 | 4.0124 | 4.0124 | 4.0124 | 4.0124 | 4.0124 | - |
Dec 22, 2023 | 3.9159 | 3.9159 | 3.9159 | 3.9159 | 3.9159 | - |
Dec 21, 2023 | 4.0124 | 4.0124 | 4.0124 | 4.0124 | 4.0124 | - |
Dec 20, 2023 | 4.0510 | 4.1860 | 4.0510 | 4.1860 | 4.1860 | 1,243 |
Dec 19, 2023 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | - |
Dec 18, 2023 | 4.2825 | 4.2825 | 4.2825 | 4.2825 | 4.2825 | 746 |
Dec 15, 2023 | 4.3596 | 4.3596 | 4.3596 | 4.3596 | 4.3596 | - |
Dec 14, 2023 | 4.3789 | 4.3789 | 4.3789 | 4.3789 | 4.3789 | - |
Dec 13, 2023 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
Dec 12, 2023 | 4.3018 | 4.3018 | 4.3018 | 4.3018 | 4.3018 | - |
Dec 11, 2023 | 4.2439 | 4.2439 | 4.2439 | 4.2439 | 4.2439 | - |
Dec 08, 2023 | 4.1667 | 4.2246 | 4.1667 | 4.2246 | 4.2246 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |