Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 124 |
Apr 26, 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 124 |
Apr 25, 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
Apr 24, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Apr 23, 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
Apr 22, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Apr 19, 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
Apr 18, 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
Apr 17, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 12 |
Apr 16, 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 20 |
Apr 15, 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
Apr 12, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
Apr 11, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
Apr 10, 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 20 |
Apr 09, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
Apr 08, 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
Apr 05, 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
Apr 04, 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
Apr 03, 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 316 |
Apr 02, 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
Apr 01, 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
Mar 28, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
Mar 27, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
Mar 26, 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 3 |
Mar 25, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Mar 22, 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
Mar 21, 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
Mar 20, 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 28 |
Mar 19, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Mar 18, 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
Mar 15, 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | - |
Mar 14, 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | - |
Mar 13, 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 12 |
Mar 12, 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
Mar 11, 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
Mar 08, 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
Mar 07, 2024 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | - |
Mar 06, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Mar 05, 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
Mar 04, 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
Mar 01, 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
Feb 29, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
Feb 28, 2024 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | - |
Feb 27, 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
Feb 26, 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | - |
Feb 23, 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 40 |
Feb 22, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Feb 21, 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 190 |
Feb 20, 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
Feb 16, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 60 |
Feb 15, 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
Feb 14, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Feb 13, 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 12 |
Feb 12, 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 40 |
Feb 09, 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
Feb 08, 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
Feb 07, 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
Feb 06, 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
Feb 05, 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
Feb 02, 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
Feb 01, 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
Jan 31, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
Jan 30, 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 16 |
Jan 29, 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
Jan 26, 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
Jan 25, 2024 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
Jan 24, 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 36 |
Jan 23, 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 60 |
Jan 22, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 108 |
Jan 19, 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
Jan 18, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
Jan 17, 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
Jan 16, 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
Jan 12, 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
Jan 11, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
Jan 10, 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
Jan 09, 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 16 |
Jan 08, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
Jan 05, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 5 |
Jan 04, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
Jan 03, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
Jan 02, 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
Dec 29, 2023 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
Dec 28, 2023 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
Dec 27, 2023 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
Dec 26, 2023 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
Dec 22, 2023 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 220 |
Dec 21, 2023 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
Dec 20, 2023 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
Dec 19, 2023 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 24 |
Dec 18, 2023 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
Dec 15, 2023 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
Dec 14, 2023 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 8 |
Dec 13, 2023 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
Dec 12, 2023 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
Dec 11, 2023 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | - |
Dec 08, 2023 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 24 |
Dec 07, 2023 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
Dec 06, 2023 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
Dec 05, 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |