Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 28,000 |
Apr 30, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 100 |
Apr 29, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
Apr 26, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 39,800 |
Apr 25, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 700 |
Apr 24, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 224,400 |
Apr 23, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 59,300 |
Apr 22, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 1,600 |
Apr 19, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 19,600 |
Apr 18, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
Apr 17, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,500 |
Apr 16, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
Apr 15, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
Apr 12, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
Apr 11, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Apr 10, 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 34,500 |
Apr 09, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
Apr 08, 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
Apr 05, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
Apr 04, 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 1,400 |
Apr 03, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
Apr 02, 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 600 |
Apr 01, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
Mar 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 15,900 |
Mar 28, 2024 | 0.066 Dividend | |||||
Mar 27, 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 3.9340 | 1,200 |
Mar 26, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0324 | 2,100 |
Mar 25, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 3.9635 | 1,100 |
Mar 22, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2291 | 5,900 |
Mar 21, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | 4.1799 | 5,500 |
Mar 20, 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0800 | 4.0127 | 1,700 |
Mar 19, 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 3.9733 | 5,400 |
Mar 18, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | 15,700 |
Mar 15, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.8100 | 3.7471 | 4,100 |
Mar 14, 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.6586 | 2,300 |
Mar 13, 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.7570 | 2,000 |
Mar 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6390 | 5,600 |
Mar 11, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6390 | 9,300 |
Mar 08, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
Mar 07, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | 200 |
Mar 06, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
Mar 05, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
Mar 04, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
Mar 01, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
Feb 29, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.8848 | 15,000 |
Feb 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,000 |
Feb 27, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6980 | - |
Feb 26, 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 3.6980 | 61,700 |
Feb 23, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
Feb 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5898 | 300 |
Feb 21, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
Feb 20, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
Feb 16, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
Feb 15, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | 3,000 |
Feb 14, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.5504 | 900 |
Feb 13, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | 100 |
Feb 12, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7078 | 100 |
Feb 09, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.7373 | 2,300 |
Feb 08, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 100 |
Feb 07, 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1400 | 4.0717 | 6,100 |
Feb 06, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 200 |
Feb 05, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 27,600 |
Feb 02, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9832 | 300 |
Feb 01, 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 3.9635 | 500 |
Jan 31, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 800 |
Jan 30, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
Jan 29, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 4,500 |
Jan 26, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | 100 |
Jan 25, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9438 | - |
Jan 24, 2024 | 3.7200 | 4.0100 | 3.7200 | 4.0100 | 3.9438 | 1,800 |
Jan 23, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | - |
Jan 22, 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | 3.7471 | 1,000 |
Jan 19, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 200 |
Jan 18, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 22,400 |
Jan 17, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,200 |
Jan 16, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
Jan 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
Jan 11, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
Jan 10, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
Jan 09, 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9200 | 3.8553 | 500 |
Jan 08, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | 400 |
Jan 05, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8455 | 300 |
Jan 04, 2024 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | 3.8455 | 27,900 |
Jan 03, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 131,000 |
Jan 02, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
Dec 29, 2023 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7275 | 1,200 |
Dec 28, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 100 |
Dec 27, 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8900 | 3.8258 | 1,600 |
Dec 26, 2023 | 4.0400 | 4.0400 | 3.8300 | 3.8300 | 3.7668 | 2,100 |
Dec 22, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9930 | 1,000 |
Dec 21, 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0100 | 3.9438 | 1,600 |
Dec 20, 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0225 | 400 |
Dec 19, 2023 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9242 | 300 |
Dec 18, 2023 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.8357 | 900 |
Dec 15, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
Dec 14, 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8300 | 3.7668 | 1,300 |
Dec 13, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 200 |
Dec 12, 2023 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 3.9832 | 33,900 |
Dec 11, 2023 | 3.8300 | 3.9400 | 3.8300 | 3.9100 | 3.8455 | 2,800 |
Dec 08, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 16,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |