Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1 |
May 22, 2024 | 3.5400 | 3.5420 | 3.5400 | 3.5400 | 3.5400 | 1 |
May 21, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 1 |
May 20, 2024 | 3.4900 | 3.4900 | 3.4890 | 3.4900 | 3.4900 | 1 |
May 17, 2024 | 3.4550 | 3.4570 | 3.4550 | 3.4550 | 3.4550 | 2 |
May 16, 2024 | 3.4500 | 3.4500 | 3.4490 | 3.4500 | 3.4500 | 2 |
May 15, 2024 | 3.4050 | 3.4050 | 3.4040 | 3.4050 | 3.4050 | 1 |
May 14, 2024 | 3.3550 | 3.3550 | 3.3530 | 3.3550 | 3.3550 | - |
May 13, 2024 | 3.3400 | 3.3420 | 3.3400 | 3.3400 | 3.3400 | - |
May 10, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
May 09, 2024 | 3.3750 | 3.3750 | 3.3200 | 3.3200 | 3.3200 | 2 |
May 08, 2024 | 3.3900 | 3.3920 | 3.3900 | 3.3900 | 3.3900 | - |
May 07, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 2 |
May 06, 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | 1 |
May 03, 2024 | 3.4500 | 3.4510 | 3.4500 | 3.4500 | 3.4500 | 1 |
May 02, 2024 | 3.4400 | 3.4420 | 3.4400 | 3.4400 | 3.4400 | 2 |
May 01, 2024 | 3.4450 | 3.4460 | 3.4450 | 3.4450 | 3.4450 | 1 |
Apr 30, 2024 | 3.4700 | 3.4700 | 3.4690 | 3.4700 | 3.4700 | - |
Apr 29, 2024 | 3.4900 | 3.4920 | 3.4900 | 3.4900 | 3.4900 | 1 |
Apr 26, 2024 | 3.4700 | 3.4710 | 3.4700 | 3.4700 | 3.4700 | - |
Apr 25, 2024 | 3.4800 | 3.4820 | 3.4800 | 3.4800 | 3.4800 | - |
Apr 24, 2024 | 3.4850 | 3.4870 | 3.4850 | 3.4850 | 3.4850 | - |
Apr 23, 2024 | 3.4900 | 3.4900 | 3.4890 | 3.4900 | 3.4900 | - |
Apr 22, 2024 | 3.4750 | 3.4750 | 3.4730 | 3.4750 | 3.4750 | - |
Apr 19, 2024 | 3.4500 | 3.4510 | 3.4500 | 3.4500 | 3.4500 | - |
Apr 18, 2024 | 3.4500 | 3.4500 | 3.4490 | 3.4500 | 3.4500 | - |
Apr 17, 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | - |
Apr 16, 2024 | 3.4800 | 3.4800 | 3.4790 | 3.4800 | 3.4800 | - |
Apr 15, 2024 | 3.4550 | 3.4550 | 3.4540 | 3.4550 | 3.4550 | - |
Apr 12, 2024 | 3.4750 | 3.4750 | 3.4740 | 3.4750 | 3.4750 | - |
Apr 11, 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | - |
Apr 10, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
Apr 09, 2024 | 3.4200 | 3.4210 | 3.4200 | 3.4200 | 3.4200 | - |
Apr 08, 2024 | 3.4150 | 3.4160 | 3.4150 | 3.4150 | 3.4150 | - |
Apr 05, 2024 | 3.3900 | 3.3900 | 3.3880 | 3.3900 | 3.3900 | - |
Apr 04, 2024 | 3.3750 | 3.3760 | 3.3750 | 3.3750 | 3.3750 | - |
Apr 03, 2024 | 3.4000 | 3.4000 | 3.3990 | 3.4000 | 3.4000 | - |
Apr 02, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
Apr 01, 2024 | 3.4450 | 3.4450 | 3.4440 | 3.4450 | 3.4450 | 7 |
Mar 28, 2024 | 3.4150 | 3.4170 | 3.4150 | 3.4150 | 3.4150 | - |
Mar 27, 2024 | 3.3800 | 3.3810 | 3.3800 | 3.3800 | 3.3800 | - |
Mar 26, 2024 | 3.3950 | 3.3950 | 3.3930 | 3.3950 | 3.3950 | - |
Mar 25, 2024 | 3.3600 | 3.3610 | 3.3600 | 3.3600 | 3.3600 | - |
Mar 22, 2024 | 3.3600 | 3.3600 | 3.3580 | 3.3600 | 3.3600 | - |
Mar 21, 2024 | 3.3750 | 3.3750 | 3.3650 | 3.3650 | 3.3650 | 11 |
Mar 20, 2024 | 3.3850 | 3.3870 | 3.3850 | 3.3850 | 3.3850 | - |
Mar 19, 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 1 |
Mar 18, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 21 |
Mar 15, 2024 | 3.3650 | 3.3660 | 3.3650 | 3.3650 | 3.3650 | - |
Mar 14, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 4 |
Mar 13, 2024 | 3.3750 | 3.3770 | 3.3750 | 3.3750 | 3.3750 | - |
Mar 12, 2024 | 3.3700 | 3.3700 | 3.3680 | 3.3700 | 3.3700 | 10 |
Mar 11, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
Mar 08, 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | 8 |
Mar 07, 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | - |
Mar 06, 2024 | 3.4450 | 3.4450 | 3.4380 | 3.4400 | 3.4400 | 1 |
Mar 05, 2024 | 3.4450 | 3.4450 | 3.4430 | 3.4450 | 3.4450 | - |
Mar 04, 2024 | 3.4350 | 3.4350 | 3.4340 | 3.4340 | 3.4340 | 4 |
Mar 01, 2024 | 3.3900 | 3.3910 | 3.3900 | 3.3900 | 3.3900 | - |
Feb 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
Feb 28, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
Feb 27, 2024 | 3.4100 | 3.4100 | 3.3800 | 3.3800 | 3.3800 | 1 |
Feb 26, 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 1 |
Feb 23, 2024 | 3.3000 | 3.3010 | 3.3000 | 3.3000 | 3.3000 | - |
Feb 22, 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | - |
Feb 21, 2024 | 3.2950 | 3.2970 | 3.2950 | 3.2950 | 3.2950 | - |
Feb 20, 2024 | 3.2100 | 3.2120 | 3.2100 | 3.2100 | 3.2100 | 7 |
Feb 16, 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2050 | 3.2050 | 8 |
Feb 15, 2024 | 3.2100 | 3.2110 | 3.2100 | 3.2100 | 3.2100 | 35 |
Feb 14, 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 24 |
Feb 13, 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | 55 |
Feb 12, 2024 | 3.3500 | 3.3500 | 3.3490 | 3.3500 | 3.3500 | 12 |
Feb 09, 2024 | 3.3550 | 3.3550 | 3.3540 | 3.3550 | 3.3550 | 21 |
Feb 08, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
Feb 07, 2024 | 3.3100 | 3.3100 | 3.3090 | 3.3100 | 3.3100 | - |
Feb 06, 2024 | 3.3050 | 3.3050 | 3.3040 | 3.3050 | 3.3050 | - |
Feb 05, 2024 | 3.3300 | 3.3300 | 3.3290 | 3.3300 | 3.3300 | - |
Feb 02, 2024 | 3.3250 | 3.3270 | 3.3250 | 3.3250 | 3.3250 | - |
Feb 01, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
Jan 31, 2024 | 3.3400 | 3.3400 | 3.3390 | 3.3400 | 3.3400 | - |
Jan 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
Jan 29, 2024 | 3.3250 | 3.3260 | 3.3250 | 3.3250 | 3.3250 | 10 |
Jan 26, 2024 | 3.4100 | 3.4110 | 3.4100 | 3.4100 | 3.4100 | - |
Jan 25, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
Jan 24, 2024 | 3.4400 | 3.4400 | 3.4380 | 3.4400 | 3.4400 | - |
Jan 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Jan 22, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
Jan 19, 2024 | 3.3800 | 3.3800 | 3.3780 | 3.3800 | 3.3800 | - |
Jan 18, 2024 | 3.4600 | 3.4600 | 3.4590 | 3.4600 | 3.4600 | - |
Jan 17, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
Jan 16, 2024 | 3.4450 | 3.4470 | 3.4450 | 3.4450 | 3.4450 | - |
Jan 12, 2024 | 3.5200 | 3.5200 | 3.5180 | 3.5200 | 3.5200 | - |
Jan 11, 2024 | 3.5150 | 3.5150 | 3.5140 | 3.5150 | 3.5150 | - |
Jan 10, 2024 | 3.4850 | 3.4850 | 3.4840 | 3.4850 | 3.4850 | 291 |
Jan 09, 2024 | 3.5450 | 3.5470 | 3.5450 | 3.5450 | 3.5450 | 1 |
Jan 08, 2024 | 3.5050 | 3.5050 | 3.5040 | 3.5050 | 3.5050 | 1 |
Jan 05, 2024 | 3.5300 | 3.5300 | 3.5290 | 3.5300 | 3.5300 | 1 |
Jan 04, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1 |
Jan 03, 2024 | 3.4450 | 3.4470 | 3.4450 | 3.4450 | 3.4450 | 1 |
Jan 02, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |