Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
Apr 15, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
Apr 12, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
Apr 11, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 28 |
Apr 10, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 24 |
Apr 09, 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
Apr 08, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
Apr 05, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
Apr 04, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
Apr 03, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
Apr 02, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 112 |
Apr 01, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
Mar 28, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
Mar 27, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 40 |
Mar 26, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3 |
Mar 25, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
Mar 22, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
Mar 21, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
Mar 20, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 112 |
Mar 19, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
Mar 18, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
Mar 15, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
Mar 14, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
Mar 13, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
Mar 12, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
Mar 11, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
Mar 08, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
Mar 07, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
Mar 06, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
Mar 05, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 20 |
Mar 04, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
Mar 01, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
Feb 29, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
Feb 28, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
Feb 27, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
Feb 26, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
Feb 23, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 40 |
Feb 22, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
Feb 21, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 126 |
Feb 20, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
Feb 16, 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 60 |
Feb 15, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
Feb 14, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 5 |
Feb 13, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 11 |
Feb 12, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 32 |
Feb 09, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
Feb 08, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
Feb 07, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 37 |
Feb 06, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Feb 05, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
Feb 02, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
Feb 01, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 8 |
Jan 31, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
Jan 30, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 12 |
Jan 29, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
Jan 26, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
Jan 25, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
Jan 24, 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 24 |
Jan 23, 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 380 |
Jan 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 244 |
Jan 19, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
Jan 18, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
Jan 17, 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
Jan 16, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
Jan 12, 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 56 |
Jan 11, 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
Jan 10, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 112 |
Jan 09, 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 18 |
Jan 08, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
Jan 05, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 5 |
Jan 04, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 172 |
Jan 03, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
Jan 02, 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
Dec 29, 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
Dec 28, 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
Dec 27, 2023 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 28 |
Dec 26, 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
Dec 22, 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
Dec 21, 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
Dec 20, 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
Dec 19, 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
Dec 18, 2023 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
Dec 15, 2023 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
Dec 14, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
Dec 13, 2023 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
Dec 12, 2023 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
Dec 11, 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
Dec 08, 2023 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 64 |
Dec 07, 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 56 |
Dec 06, 2023 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
Dec 05, 2023 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
Dec 04, 2023 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
Dec 01, 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 56 |
Nov 30, 2023 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
Nov 29, 2023 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
Nov 28, 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
Nov 27, 2023 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
Nov 24, 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |