Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
Apr 25, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
Apr 24, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
Apr 23, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
Apr 22, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
Apr 19, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
Apr 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 17, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
Apr 17, 2024 | 0.26 Dividend | |||||
Apr 16, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
Apr 15, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
Apr 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
Apr 11, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
Apr 10, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
Apr 09, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
Apr 08, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
Apr 05, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Apr 04, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
Apr 03, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
Apr 02, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
Mar 28, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
Mar 27, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2540 | - |
Mar 26, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
Mar 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
Mar 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
Mar 21, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3649 | - |
Mar 20, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
Mar 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4203 | - |
Mar 18, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3094 | - |
Mar 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
Mar 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3279 | - |
Mar 13, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
Mar 12, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2909 | - |
Mar 11, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
Mar 08, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3464 | - |
Mar 07, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4019 | - |
Mar 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
Mar 05, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.2724 | - |
Mar 04, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
Mar 01, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
Feb 29, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 28, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1615 | - |
Feb 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2355 | - |
Feb 26, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1615 | - |
Feb 23, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.1800 | - |
Feb 22, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1615 | - |
Feb 21, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2170 | - |
Feb 20, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 19, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 16, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 15, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 14, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 13, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 12, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 09, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1985 | - |
Feb 08, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
Feb 07, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
Feb 06, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
Feb 05, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
Feb 02, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
Feb 01, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
Jan 31, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
Jan 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
Jan 29, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
Jan 26, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
Jan 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.8842 | - |
Jan 24, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
Jan 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
Jan 22, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
Jan 19, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
Jan 18, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
Jan 17, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
Jan 16, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.8842 | - |
Jan 15, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
Jan 12, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
Jan 11, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0136 | - |
Jan 10, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0321 | - |
Jan 09, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0506 | - |
Jan 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
Jan 05, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9581 | - |
Jan 04, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
Jan 03, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9951 | - |
Jan 02, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0136 | - |
Dec 29, 2023 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 2.9951 | - |
Dec 28, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
Dec 27, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9766 | - |
Dec 22, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9212 | - |
Dec 21, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
Dec 20, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9397 | - |
Dec 19, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9027 | - |
Dec 18, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
Dec 15, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
Dec 14, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8287 | - |
Dec 13, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7733 | - |
Dec 12, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7733 | - |
Dec 11, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | 1,000 |
Dec 08, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
Dec 07, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7178 | - |
Dec 06, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.7548 | - |
Dec 05, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.7363 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |