Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 1 |
May 08, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 1 |
May 07, 2024 | 3.8270 | 3.8270 | 3.8200 | 3.8270 | 3.8270 | 2 |
May 06, 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | - |
May 03, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
May 02, 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
May 01, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 35 |
Apr 30, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
Apr 29, 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 2 |
Apr 26, 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 1 |
Apr 25, 2024 | 3.8930 | 3.8930 | 3.8600 | 3.8930 | 3.8930 | 15 |
Apr 24, 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
Apr 23, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
Apr 22, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
Apr 19, 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
Apr 18, 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
Apr 17, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 1 |
Apr 16, 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
Apr 15, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
Apr 12, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
Apr 11, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
Apr 10, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
Apr 09, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
Apr 08, 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
Apr 05, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
Apr 04, 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
Apr 03, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 1 |
Apr 02, 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
Apr 01, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
Mar 28, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
Mar 27, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
Mar 26, 2024 | 3.6110 | 3.6340 | 3.6110 | 3.6340 | 3.6340 | 1 |
Mar 25, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
Mar 22, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
Mar 21, 2024 | 3.6110 | 3.6290 | 3.6110 | 3.6110 | 3.6110 | 1 |
Mar 20, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
Mar 19, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
Mar 18, 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
Mar 15, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1 |
Mar 14, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
Mar 13, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
Mar 12, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
Mar 11, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
Mar 08, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
Mar 07, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 4 |
Mar 06, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 1 |
Mar 05, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
Mar 04, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
Mar 01, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
Feb 29, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 2 |
Feb 28, 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 9 |
Feb 27, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Feb 26, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
Feb 23, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
Feb 22, 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
Feb 21, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 11 |
Feb 20, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
Feb 16, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
Feb 15, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 5 |
Feb 14, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 5 |
Feb 13, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
Feb 12, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
Feb 09, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
Feb 08, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
Feb 07, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 1 |
Feb 06, 2024 | 3.5460 | 3.5460 | 3.5440 | 3.5440 | 3.5440 | 2 |
Feb 05, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
Feb 02, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
Feb 01, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
Jan 31, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
Jan 30, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 10 |
Jan 29, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
Jan 26, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
Jan 25, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
Jan 24, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
Jan 23, 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
Jan 22, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
Jan 19, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
Jan 18, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
Jan 17, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
Jan 16, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
Jan 12, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
Jan 11, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 10 |
Jan 10, 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 1 |
Jan 09, 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
Jan 08, 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
Jan 05, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
Jan 04, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
Jan 03, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
Jan 02, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
Dec 29, 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
Dec 28, 2023 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
Dec 27, 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
Dec 26, 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
Dec 22, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
Dec 21, 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
Dec 20, 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 1 |
Dec 19, 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
Dec 18, 2023 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
Dec 15, 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |