Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
May 01, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 100 |
Apr 30, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
Apr 29, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
Apr 26, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 500 |
Apr 25, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
Apr 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
Apr 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
Apr 22, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 500 |
Apr 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,500 |
Apr 18, 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 3,800 |
Apr 17, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 500 |
Apr 16, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 500 |
Apr 15, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,100 |
Apr 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
Apr 11, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 11,800 |
Apr 10, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 500 |
Apr 09, 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8500 | 3.8500 | 9,400 |
Apr 08, 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 18,300 |
Apr 05, 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 5,700 |
Apr 04, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 03, 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 10,500 |
Apr 02, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 01, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
Mar 28, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
Mar 27, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
Mar 27, 2024 | 0.066 Dividend | |||||
Mar 26, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9140 | 2,000 |
Mar 25, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 100 |
Mar 22, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9042 | 500 |
Mar 21, 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0200 | 3.9533 | 1,000 |
Mar 20, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
Mar 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
Mar 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
Mar 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8550 | 1,000 |
Mar 13, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
Mar 12, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
Mar 11, 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9900 | 3.9238 | 1,500 |
Mar 08, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9500 | 3.8845 | 2,000 |
Mar 07, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.8353 | 300 |
Mar 06, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 600 |
Mar 05, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7862 | 18,900 |
Mar 04, 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.7567 | 500 |
Mar 01, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7567 | 900 |
Feb 29, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7763 | 600 |
Feb 28, 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.7665 | 1,800 |
Feb 27, 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8300 | 3.7665 | 13,600 |
Feb 26, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | - |
Feb 23, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.0910 | 11,500 |
Feb 22, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
Feb 21, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
Feb 20, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | 300 |
Feb 16, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
Feb 15, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
Feb 14, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
Feb 13, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | 2,500 |
Feb 12, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1205 | 700 |
Feb 09, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
Feb 08, 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.0615 | 4,600 |
Feb 07, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0222 | 600 |
Feb 06, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
Feb 05, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
Feb 02, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
Feb 01, 2024 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | 4.1107 | 3,500 |
Jan 31, 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | 4.0320 | 16,700 |
Jan 30, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1008 | 1,000 |
Jan 29, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | - |
Jan 26, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | 800 |
Jan 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
Jan 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
Jan 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
Jan 22, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 3.9337 | 2,000 |
Jan 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
Jan 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | 15,800 |
Jan 17, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9337 | 1,300 |
Jan 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | 3,000 |
Jan 12, 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.0910 | 6,800 |
Jan 11, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 300 |
Jan 10, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 1,300 |
Jan 09, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 7,400 |
Jan 08, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9927 | 13,500 |
Jan 05, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9533 | - |
Jan 04, 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 3.9533 | 1,900 |
Jan 03, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 14,400 |
Jan 02, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 4,500 |
Dec 29, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | - |
Dec 28, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | 5,500 |
Dec 28, 2023 | 0.068 Dividend | |||||
Dec 27, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1422 | 5,400 |
Dec 26, 2023 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | 4.1422 | 2,800 |
Dec 22, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9680 | 1,100 |
Dec 21, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8808 | 700 |
Dec 20, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 15,500 |
Dec 19, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 7,600 |
Dec 18, 2023 | 3.9200 | 3.9700 | 3.9200 | 3.9600 | 3.8325 | 1,700 |
Dec 15, 2023 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.8518 | 9,300 |
Dec 14, 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 3.9583 | 11,300 |
Dec 13, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8034 | 1,900 |
Dec 12, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7937 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |