Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
May 03, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
May 02, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
May 01, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
Apr 30, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
Apr 29, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 24 |
Apr 26, 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 1 |
Apr 25, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 10 |
Apr 24, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 1 |
Apr 23, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 16 |
Apr 22, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
Apr 19, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
Apr 18, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
Apr 17, 2024 | 3.4750 | 3.4750 | 3.4290 | 3.4290 | 3.4290 | 5 |
Apr 16, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 20 |
Apr 15, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 105 |
Apr 12, 2024 | 3.3920 | 3.4210 | 3.3920 | 3.4210 | 3.4210 | 3 |
Apr 11, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
Apr 10, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
Apr 09, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
Apr 08, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
Apr 05, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
Apr 04, 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
Apr 03, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 77 |
Apr 02, 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
Apr 01, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
Mar 28, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 12 |
Mar 27, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 1 |
Mar 26, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
Mar 25, 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
Mar 22, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
Mar 21, 2024 | 3.2470 | 3.2570 | 3.2470 | 3.2470 | 3.2470 | 1 |
Mar 20, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
Mar 19, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
Mar 18, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
Mar 15, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1 |
Mar 14, 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
Mar 13, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
Mar 12, 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
Mar 11, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 50 |
Mar 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
Mar 07, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
Mar 06, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
Mar 05, 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
Mar 04, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
Mar 01, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
Feb 29, 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 1 |
Feb 28, 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
Feb 27, 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
Feb 26, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
Feb 23, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Feb 22, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
Feb 21, 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
Feb 20, 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
Feb 16, 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
Feb 15, 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 500 |
Feb 14, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
Feb 13, 2024 | 3.2120 | 3.2330 | 3.2120 | 3.2330 | 3.2330 | 1 |
Feb 12, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
Feb 09, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 20 |
Feb 08, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
Feb 07, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
Feb 06, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
Feb 05, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
Feb 02, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
Feb 01, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 15 |
Jan 31, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 13 |
Jan 30, 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
Jan 29, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
Jan 26, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
Jan 25, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
Jan 24, 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
Jan 23, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 30 |
Jan 22, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
Jan 19, 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 10 |
Jan 18, 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
Jan 17, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
Jan 16, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
Jan 12, 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
Jan 11, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
Jan 10, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
Jan 09, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
Jan 08, 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
Jan 05, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
Jan 04, 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
Jan 03, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
Jan 02, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
Dec 29, 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 205 |
Dec 28, 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
Dec 27, 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
Dec 26, 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
Dec 22, 2023 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
Dec 21, 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
Dec 20, 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 50 |
Dec 19, 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 100 |
Dec 18, 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 30 |
Dec 15, 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 400 |
Dec 14, 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 1,400 |
Dec 13, 2023 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
Dec 12, 2023 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |