Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 300 |
May 03, 2024 | 3.6600 | 3.6650 | 3.5950 | 3.6650 | 3.6650 | - |
May 02, 2024 | 3.5450 | 3.6550 | 3.5450 | 3.6500 | 3.6500 | - |
Apr 30, 2024 | 3.5900 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | - |
Apr 29, 2024 | 3.7750 | 3.7750 | 3.5950 | 3.5950 | 3.5950 | - |
Apr 29, 2024 | 0.14 Dividend | |||||
Apr 26, 2024 | 3.7550 | 3.7700 | 3.7450 | 3.7650 | 3.6250 | - |
Apr 25, 2024 | 3.7300 | 3.7650 | 3.7300 | 3.7500 | 3.6106 | - |
Apr 24, 2024 | 3.7900 | 3.8400 | 3.7250 | 3.7350 | 3.5961 | 300 |
Apr 23, 2024 | 3.6700 | 3.7900 | 3.6700 | 3.7900 | 3.6491 | - |
Apr 22, 2024 | 3.5600 | 3.6850 | 3.5600 | 3.6850 | 3.5480 | - |
Apr 19, 2024 | 3.5950 | 3.5950 | 3.5200 | 3.5700 | 3.4373 | - |
Apr 18, 2024 | 3.5500 | 3.6100 | 3.5350 | 3.6100 | 3.4758 | - |
Apr 17, 2024 | 3.5850 | 3.6150 | 3.5800 | 3.5800 | 3.4469 | - |
Apr 16, 2024 | 3.6700 | 3.7300 | 3.6000 | 3.6000 | 3.4661 | 1,439 |
Apr 15, 2024 | 3.6550 | 3.7400 | 3.6550 | 3.6800 | 3.5432 | - |
Apr 12, 2024 | 3.6250 | 3.7050 | 3.6250 | 3.6500 | 3.5143 | - |
Apr 11, 2024 | 3.6850 | 3.7050 | 3.5850 | 3.6650 | 3.5287 | - |
Apr 10, 2024 | 3.6300 | 3.7150 | 3.6300 | 3.7100 | 3.5720 | - |
Apr 09, 2024 | 4.0300 | 4.0300 | 3.6800 | 3.6800 | 3.5432 | - |
Apr 08, 2024 | 4.2300 | 4.2850 | 4.0000 | 4.0450 | 3.8946 | - |
Apr 05, 2024 | 4.1300 | 4.2100 | 4.1300 | 4.2100 | 4.0535 | - |
Apr 04, 2024 | 4.0450 | 4.1350 | 3.9950 | 4.1350 | 3.9812 | - |
Apr 03, 2024 | 3.7800 | 4.1050 | 3.7750 | 4.0450 | 3.8946 | 45 |
Apr 02, 2024 | 3.7600 | 3.8150 | 3.7600 | 3.8150 | 3.6731 | - |
Mar 28, 2024 | 3.7800 | 3.8050 | 3.7800 | 3.7950 | 3.6539 | - |
Mar 27, 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8100 | 3.6683 | - |
Mar 26, 2024 | 3.8450 | 3.9000 | 3.8100 | 3.8750 | 3.7309 | - |
Mar 25, 2024 | 3.7650 | 3.8700 | 3.7400 | 3.8700 | 3.7261 | - |
Mar 22, 2024 | 3.5400 | 3.7800 | 3.5400 | 3.7800 | 3.6394 | - |
Mar 21, 2024 | 3.4950 | 3.5400 | 3.4950 | 3.5400 | 3.4084 | - |
Mar 20, 2024 | 3.4250 | 3.5100 | 3.4250 | 3.5100 | 3.3795 | - |
Mar 19, 2024 | 3.3550 | 3.4350 | 3.3500 | 3.4350 | 3.3073 | - |
Mar 18, 2024 | 3.3500 | 3.3950 | 3.3250 | 3.3750 | 3.2495 | - |
Mar 15, 2024 | 3.3150 | 3.4200 | 3.3150 | 3.3700 | 3.2447 | - |
Mar 14, 2024 | 3.2450 | 3.2750 | 3.2450 | 3.2450 | 3.1243 | - |
Mar 13, 2024 | 3.0600 | 3.3050 | 3.0450 | 3.2300 | 3.1099 | - |
Mar 12, 2024 | 2.9850 | 3.0500 | 2.9750 | 3.0500 | 2.9366 | - |
Mar 11, 2024 | 3.1400 | 3.1400 | 2.9850 | 2.9900 | 2.8788 | - |
Mar 08, 2024 | 3.2150 | 3.2150 | 3.1400 | 3.1550 | 3.0377 | - |
Mar 07, 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2150 | 3.0955 | - |
Mar 06, 2024 | 3.1700 | 3.1950 | 3.1600 | 3.1950 | 3.0762 | - |
Mar 05, 2024 | 3.2150 | 3.2150 | 3.1950 | 3.1950 | 3.0762 | - |
Mar 04, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2250 | 3.1051 | - |
Mar 01, 2024 | 3.1500 | 3.2700 | 3.1300 | 3.2600 | 3.1388 | - |
Feb 29, 2024 | 3.0700 | 3.2100 | 3.0700 | 3.1600 | 3.0425 | - |
Feb 28, 2024 | 2.9900 | 3.0900 | 2.9300 | 3.0900 | 2.9751 | 4 |
Feb 27, 2024 | 2.7950 | 2.9950 | 2.7950 | 2.9950 | 2.8836 | 2 |
Feb 26, 2024 | 2.7950 | 2.7950 | 2.7850 | 2.7850 | 2.6814 | - |
Feb 23, 2024 | 2.8150 | 2.8150 | 2.7950 | 2.7950 | 2.6911 | - |
Feb 22, 2024 | 2.8250 | 2.8250 | 2.8000 | 2.8050 | 2.7007 | - |
Feb 21, 2024 | 2.8050 | 2.8300 | 2.8050 | 2.8100 | 2.7055 | - |
Feb 20, 2024 | 2.8300 | 2.8300 | 2.8050 | 2.8050 | 2.7007 | - |
Feb 19, 2024 | 2.8250 | 2.8450 | 2.8150 | 2.8300 | 2.7248 | - |
Feb 16, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8200 | 2.7151 | - |
Feb 15, 2024 | 2.8650 | 2.8650 | 2.8200 | 2.8200 | 2.7151 | - |
Feb 14, 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8550 | 2.7488 | - |
Feb 13, 2024 | 2.9150 | 2.9150 | 2.8550 | 2.8550 | 2.7488 | - |
Feb 12, 2024 | 2.8150 | 2.8950 | 2.8150 | 2.8850 | 2.7777 | - |
Feb 09, 2024 | 2.7650 | 2.8200 | 2.7550 | 2.8150 | 2.7103 | - |
Feb 08, 2024 | 2.7350 | 2.7650 | 2.7350 | 2.7650 | 2.6622 | - |
Feb 07, 2024 | 2.7950 | 2.7950 | 2.7350 | 2.7350 | 2.6333 | - |
Feb 06, 2024 | 2.7250 | 2.7900 | 2.7000 | 2.7900 | 2.6863 | - |
Feb 05, 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7350 | 2.6333 | - |
Feb 02, 2024 | 2.7400 | 2.7400 | 2.7150 | 2.7150 | 2.6140 | - |
Feb 01, 2024 | 2.7750 | 2.7750 | 2.7250 | 2.7250 | 2.6237 | - |
Jan 31, 2024 | 2.7650 | 2.7800 | 2.7550 | 2.7650 | 2.6622 | - |
Jan 30, 2024 | 2.8050 | 2.8050 | 2.7450 | 2.7650 | 2.6622 | - |
Jan 29, 2024 | 2.8350 | 2.8350 | 2.8100 | 2.8100 | 2.7055 | - |
Jan 26, 2024 | 2.7850 | 2.8300 | 2.7850 | 2.8300 | 2.7248 | - |
Jan 25, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.6959 | - |
Jan 24, 2024 | 2.7850 | 2.8100 | 2.7650 | 2.7650 | 2.6622 | - |
Jan 23, 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7800 | 2.6766 | - |
Jan 22, 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | 2.6477 | - |
Jan 19, 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.5996 | - |
Jan 18, 2024 | 2.6500 | 2.7450 | 2.6450 | 2.7450 | 2.6429 | - |
Jan 17, 2024 | 2.7350 | 2.7350 | 2.6400 | 2.6700 | 2.5707 | - |
Jan 16, 2024 | 2.7550 | 2.7550 | 2.7300 | 2.7500 | 2.6477 | - |
Jan 15, 2024 | 2.8100 | 2.8150 | 2.7650 | 2.7650 | 2.6622 | - |
Jan 12, 2024 | 2.8650 | 2.8700 | 2.8150 | 2.8150 | 2.7103 | - |
Jan 11, 2024 | 2.8350 | 2.8600 | 2.8350 | 2.8600 | 2.7537 | - |
Jan 10, 2024 | 2.8550 | 2.8900 | 2.8350 | 2.8350 | 2.7296 | - |
Jan 09, 2024 | 2.8550 | 2.8550 | 2.8350 | 2.8500 | 2.7440 | - |
Jan 08, 2024 | 2.7800 | 2.8450 | 2.7750 | 2.8450 | 2.7392 | - |
Jan 05, 2024 | 2.7850 | 2.7850 | 2.7600 | 2.7800 | 2.6766 | - |
Jan 04, 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.6766 | - |
Jan 03, 2024 | 2.7800 | 2.8000 | 2.7750 | 2.7750 | 2.6718 | - |
Jan 02, 2024 | 2.7150 | 2.7900 | 2.7150 | 2.7900 | 2.6863 | - |
Dec 29, 2023 | 2.5300 | 2.7650 | 2.5300 | 2.7650 | 2.6622 | - |
Dec 28, 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.4841 | - |
Dec 27, 2023 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.4648 | - |
Dec 22, 2023 | 2.5250 | 2.5350 | 2.5150 | 2.5350 | 2.4407 | - |
Dec 21, 2023 | 2.5250 | 2.5350 | 2.4800 | 2.5350 | 2.4407 | - |
Dec 20, 2023 | 2.5050 | 2.5200 | 2.5050 | 2.5200 | 2.4263 | - |
Dec 19, 2023 | 2.4850 | 2.5250 | 2.4850 | 2.5150 | 2.4215 | - |
Dec 18, 2023 | 2.5100 | 2.5100 | 2.4850 | 2.4850 | 2.3926 | - |
Dec 15, 2023 | 2.5300 | 2.5550 | 2.5100 | 2.5100 | 2.4167 | - |
Dec 14, 2023 | 2.4850 | 2.5350 | 2.4850 | 2.5250 | 2.4311 | - |
Dec 13, 2023 | 2.5200 | 2.6050 | 2.4850 | 2.4850 | 2.3926 | 198 |
Dec 12, 2023 | 2.5500 | 2.5500 | 2.5050 | 2.5050 | 2.4119 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |