Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
May 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
May 03, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
May 02, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 23,062 |
May 01, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Apr 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 11,830 |
Apr 25, 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 175,473 |
Apr 24, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Apr 23, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Apr 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Apr 19, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Apr 18, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Apr 17, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 9,848 |
Apr 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Apr 15, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Apr 12, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 19,191 |
Apr 11, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Apr 10, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Apr 09, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Apr 08, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 6,416 |
Apr 05, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
Apr 04, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
Apr 03, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
Apr 02, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 24,499 |
Apr 01, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
Mar 28, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
Mar 27, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
Mar 27, 2024 | 0.002888 Dividend | |||||
Mar 26, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
Mar 25, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
Mar 22, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
Mar 21, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
Mar 20, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
Mar 19, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
Mar 18, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
Mar 15, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | 30,333 |
Mar 14, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8371 | - |
Mar 13, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8371 | 2,246 |
Mar 12, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7771 | - |
Mar 11, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7771 | - |
Mar 08, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7771 | 15,300 |
Mar 07, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8071 | - |
Mar 06, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8071 | 13,912 |
Mar 05, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0069 | - |
Mar 04, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0069 | - |
Mar 01, 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0100 | 4.0069 | 22,334 |
Feb 29, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
Feb 28, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
Feb 27, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
Feb 26, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
Feb 23, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
Feb 22, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
Feb 21, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | 10,612 |
Feb 20, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
Feb 16, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.9570 | 21,353 |
Feb 15, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9470 | 5,335 |
Feb 14, 2024 | 3.8800 | 3.9700 | 3.8800 | 3.9500 | 3.9470 | 10,602 |
Feb 13, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8670 | 7,545 |
Feb 12, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | 15,184 |
Feb 09, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
Feb 08, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
Feb 07, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
Feb 06, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
Feb 05, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
Feb 02, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | 3,261 |
Feb 01, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0369 | - |
Jan 31, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0369 | 10,568 |
Jan 30, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 26, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 24, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 23, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 22, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 19, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 18, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 17, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 16, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 12, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
Jan 11, 2024 | 3.9835 | 3.9900 | 3.9835 | 3.9900 | 3.9869 | 8,549 |
Jan 10, 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0589 | 67,420 |
Jan 09, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0969 | 11,450 |
Jan 08, 2024 | 3.9526 | 3.9526 | 3.9526 | 3.9526 | 3.9496 | - |
Jan 05, 2024 | 3.9083 | 3.9700 | 3.9083 | 3.9526 | 3.9496 | 11,005 |
Jan 04, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
Jan 03, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
Jan 02, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
Dec 29, 2023 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | 3.9570 | 1,223 |
Dec 28, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | 3,585 |
Dec 28, 2023 | 0.002874 Dividend | |||||
Dec 27, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
Dec 26, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
Dec 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
Dec 21, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | 3,669 |
Dec 20, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
Dec 19, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
Dec 18, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
Dec 15, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |