Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 124 |
May 09, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 124 |
May 08, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
May 07, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
May 06, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
May 03, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
May 02, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
May 01, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
Apr 30, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
Apr 29, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 124 |
Apr 26, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
Apr 25, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
Apr 24, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
Apr 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 22, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
Apr 19, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 31 |
Apr 18, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
Apr 17, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
Apr 16, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
Apr 15, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
Apr 12, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
Apr 11, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 62 |
Apr 10, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
Apr 09, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
Apr 08, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
Apr 05, 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
Apr 04, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
Apr 03, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
Apr 02, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
Apr 01, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
Mar 28, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
Mar 27, 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
Mar 26, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
Mar 25, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
Mar 22, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
Mar 21, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
Mar 20, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
Mar 19, 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
Mar 18, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
Mar 15, 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
Mar 14, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
Mar 13, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
Mar 12, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
Mar 11, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
Mar 08, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
Mar 07, 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
Mar 06, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
Mar 05, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
Mar 04, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
Mar 01, 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
Feb 29, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
Feb 28, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
Feb 27, 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 31 |
Feb 26, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
Feb 23, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
Feb 22, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
Feb 21, 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
Feb 20, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
Feb 16, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Feb 15, 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
Feb 14, 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 4 |
Feb 13, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
Feb 12, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
Feb 09, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
Feb 08, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
Feb 07, 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
Feb 06, 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
Feb 05, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
Feb 02, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
Feb 01, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 31 |
Jan 31, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
Jan 30, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
Jan 29, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
Jan 26, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
Jan 25, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
Jan 24, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
Jan 23, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
Jan 22, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jan 19, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
Jan 18, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
Jan 17, 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
Jan 16, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
Jan 12, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Jan 11, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
Jan 10, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
Jan 09, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 62 |
Jan 08, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
Jan 05, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Jan 04, 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
Jan 03, 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
Jan 02, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
Dec 29, 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
Dec 28, 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
Dec 27, 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
Dec 26, 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
Dec 22, 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
Dec 21, 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
Dec 20, 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
Dec 19, 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
Dec 18, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |