Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 3,854 |
Apr 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Apr 23, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Apr 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Apr 19, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 200 |
Apr 18, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 270 |
Apr 17, 2024 | 3.4611 | 3.4611 | 3.4611 | 3.4611 | 3.4611 | - |
Apr 16, 2024 | 3.4617 | 3.5200 | 3.4611 | 3.4611 | 3.4611 | 1,803 |
Apr 15, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
Apr 12, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 10,535 |
Apr 11, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
Apr 10, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
Apr 09, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 4,640 |
Apr 08, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 05, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 04, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 03, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 02, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 01, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Mar 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Mar 28, 2024 | 0.04333 Dividend | |||||
Mar 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4567 | - |
Mar 27, 2024 | 0.04333 Dividend | |||||
Mar 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4139 | 5,129 |
Mar 25, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5114 | - |
Mar 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5114 | - |
Mar 21, 2024 | 3.6000 | 3.6000 | 3.5547 | 3.6000 | 3.5114 | 2,736 |
Mar 20, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3554 | - |
Mar 19, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3554 | 375 |
Mar 18, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4763 | - |
Mar 15, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4763 | - |
Mar 14, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4763 | - |
Mar 13, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4763 | - |
Mar 12, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4763 | - |
Mar 11, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4763 | - |
Mar 08, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4763 | 1,000 |
Mar 07, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
Mar 06, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
Mar 05, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
Mar 04, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
Mar 01, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
Feb 29, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
Feb 28, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | 100 |
Feb 28, 2024 | 0.04333 Dividend | |||||
Feb 27, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4009 | 405 |
Feb 26, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 23, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 22, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 21, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 20, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 16, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 15, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 14, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 13, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 12, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 09, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 08, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 07, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 06, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 05, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 02, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Feb 01, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Jan 31, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Jan 30, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.5325 | - |
Jan 30, 2024 | 0.04333 Dividend | |||||
Jan 29, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4907 | - |
Jan 26, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4907 | - |
Jan 25, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4907 | - |
Jan 24, 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4907 | 3,000 |
Jan 23, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5606 | 170 |
Jan 22, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5511 | - |
Jan 19, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5511 | - |
Jan 18, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5511 | - |
Jan 17, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5511 | 250 |
Jan 16, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.5987 | 284 |
Jan 12, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | - |
Jan 11, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | - |
Jan 10, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | - |
Jan 09, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | - |
Jan 08, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | - |
Jan 05, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | - |
Jan 04, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | - |
Jan 03, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4178 | 136 |
Jan 02, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5606 | - |
Dec 29, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5606 | - |
Dec 28, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5606 | 117 |
Dec 28, 2023 | 0.04333 Dividend | |||||
Dec 27, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5194 | - |
Dec 26, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5194 | - |
Dec 22, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5194 | 150 |
Dec 21, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 20, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 19, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 18, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 15, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 14, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 13, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 12, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 11, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
Dec 08, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4347 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |