Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
May 31, 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
May 30, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
May 29, 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
May 28, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
May 23, 2024 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
May 22, 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
May 21, 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
May 20, 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
May 17, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
May 16, 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
May 15, 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
May 14, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
May 13, 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
May 10, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
May 09, 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
May 08, 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
May 07, 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
May 06, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
May 03, 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
May 02, 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
May 01, 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
Apr 30, 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
Apr 29, 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
Apr 26, 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
Apr 25, 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
Apr 24, 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
Apr 23, 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
Apr 22, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
Apr 19, 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
Apr 18, 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
Apr 17, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
Apr 16, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
Apr 15, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
Apr 12, 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
Apr 11, 2024 | 3.8000 | 3.8430 | 3.8000 | 3.8430 | 3.8430 | 34 |
Apr 10, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
Apr 09, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
Apr 08, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
Apr 05, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
Apr 04, 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
Apr 03, 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
Apr 02, 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
Apr 01, 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
Mar 28, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
Mar 27, 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
Mar 26, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
Mar 25, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
Mar 22, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
Mar 21, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
Mar 20, 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
Mar 19, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
Mar 18, 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
Mar 15, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
Mar 14, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
Mar 13, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Mar 12, 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
Mar 11, 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
Mar 08, 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
Mar 07, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
Mar 06, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Mar 05, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
Mar 04, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
Mar 01, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
Feb 29, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
Feb 28, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
Feb 27, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
Feb 26, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
Feb 23, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
Feb 22, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
Feb 21, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
Feb 20, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
Feb 16, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
Feb 15, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
Feb 14, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
Feb 13, 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
Feb 12, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
Feb 09, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
Feb 08, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
Feb 07, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
Feb 06, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
Feb 05, 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
Feb 02, 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
Feb 01, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
Jan 31, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
Jan 30, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
Jan 29, 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
Jan 26, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
Jan 25, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
Jan 24, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
Jan 23, 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
Jan 22, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
Jan 19, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
Jan 18, 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
Jan 17, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
Jan 16, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
Jan 12, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
Jan 11, 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |