Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Mar 27, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Mar 26, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Mar 26, 2024 | 2 Dividend | |||||
Mar 25, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.9800 | 320 |
Mar 22, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 0.9932 | - |
Mar 21, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 1.0195 | 700 |
Mar 20, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.9800 | - |
Mar 19, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.9800 | - |
Mar 18, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.0063 | - |
Mar 15, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
Mar 14, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
Mar 13, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
Mar 12, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 1.0195 | 300 |
Mar 11, 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 1.0458 | 154 |
Mar 08, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
Mar 07, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
Mar 06, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.0063 | - |
Mar 05, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 1.0063 | 2,000 |
Mar 04, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
Mar 01, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
Feb 29, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
Feb 28, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
Feb 27, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.0800 | 1.0129 | 1,684 |
Feb 26, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
Feb 23, 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2400 | 1.0655 | 400 |
Feb 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.0458 | - |
Feb 21, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
Feb 20, 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 1.0523 | 1,600 |
Feb 19, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
Feb 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
Feb 15, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
Feb 14, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
Feb 13, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
Feb 12, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
Feb 09, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
Feb 08, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.0392 | - |
Feb 07, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Feb 06, 2024 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 1.0852 | 279 |
Feb 05, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.0523 | - |
Feb 02, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
Feb 01, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
Jan 31, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Jan 30, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
Jan 29, 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 1.0984 | 100 |
Jan 26, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | - |
Jan 25, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
Jan 24, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
Jan 23, 2024 | 3.1800 | 3.2800 | 3.1800 | 3.2800 | 1.0787 | 342 |
Jan 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.0523 | - |
Jan 19, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Jan 18, 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 1.0523 | 200 |
Jan 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.0523 | - |
Jan 16, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | - |
Jan 15, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
Jan 12, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
Jan 11, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
Jan 10, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
Jan 09, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1.1444 | - |
Jan 08, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1.1247 | - |
Jan 05, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1.1181 | - |
Jan 04, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1.1181 | - |
Jan 03, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1.1576 | - |
Jan 02, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1.1773 | - |
Dec 29, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1.1576 | - |
Dec 28, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1.1642 | - |
Dec 27, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1.1444 | - |
Dec 22, 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 1.1313 | 150 |
Dec 21, 2023 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 1.1510 | 36 |
Dec 20, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1.1115 | - |
Dec 19, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.1050 | - |
Dec 18, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | 100 |
Dec 15, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1.1181 | - |
Dec 14, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
Dec 13, 2023 | 3.1600 | 3.3000 | 3.1600 | 3.3000 | 1.0852 | 1,475 |
Dec 12, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | 1,500 |
Dec 11, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 1.0523 | 1,000 |
Dec 08, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Dec 07, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
Dec 06, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
Dec 05, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
Dec 04, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.0852 | - |
Dec 01, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
Nov 30, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | - |
Nov 29, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
Nov 28, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | 1,600 |
Nov 27, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
Nov 24, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Nov 23, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.0458 | - |
Nov 22, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Nov 21, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
Nov 20, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Nov 17, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
Nov 16, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.1050 | - |
Nov 15, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | - |
Nov 14, 2023 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 1.0852 | 1,600 |
Nov 13, 2023 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 1.0392 | 100 |
Nov 10, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
Nov 09, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
Nov 08, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |