Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
May 01, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 30, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 29, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 26, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 25, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 24, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 23, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 22, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 19, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 18, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 17, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 16, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 15, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Apr 12, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 100 |
Apr 11, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
Apr 10, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 100 |
Apr 09, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Apr 08, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Apr 05, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Apr 04, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Apr 03, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Apr 02, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Apr 01, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Mar 28, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Mar 27, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 100 |
Mar 26, 2024 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | - |
Mar 25, 2024 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | - |
Mar 22, 2024 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 200 |
Mar 21, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Mar 20, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Mar 19, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Mar 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
Mar 15, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 14, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 13, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 12, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 11, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 08, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 07, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 06, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 05, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 04, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 01, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Feb 29, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Feb 28, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Feb 27, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Feb 26, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 100 |
Feb 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
Feb 22, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 11,025 |
Feb 21, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 3,200 |
Feb 20, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Feb 16, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Feb 15, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Feb 14, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3,000 |
Feb 13, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Feb 12, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Feb 09, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Feb 08, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Feb 07, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Feb 06, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 1,010 |
Feb 05, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Feb 02, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Feb 01, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Jan 31, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Jan 30, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Jan 30, 2024 | 0.05333 Dividend | |||||
Jan 29, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
Jan 26, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
Jan 25, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
Jan 24, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
Jan 23, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
Jan 22, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | 100 |
Jan 19, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5992 | - |
Jan 18, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5992 | 1,000 |
Jan 17, 2024 | 4.8200 | 4.8200 | 4.8123 | 4.8123 | 4.7597 | 2,000 |
Jan 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0937 | - |
Jan 12, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0937 | - |
Jan 11, 2024 | 5.1800 | 5.1800 | 5.1500 | 5.1500 | 5.0937 | 200 |
Jan 10, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6278 | - |
Jan 09, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6278 | - |
Jan 08, 2024 | 5.4700 | 5.6900 | 5.4700 | 5.6900 | 5.6278 | 200 |
Jan 05, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2025 | 100 |
Jan 04, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
Jan 03, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
Jan 02, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
Dec 29, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
Dec 28, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
Dec 28, 2023 | 0.05333 Dividend | |||||
Dec 27, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3486 | - |
Dec 26, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3486 | - |
Dec 22, 2023 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | 4.3486 | 696 |
Dec 21, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
Dec 20, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
Dec 19, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
Dec 18, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
Dec 15, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
Dec 14, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
Dec 13, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
Dec 12, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |