Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 400 |
Mar 27, 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 400 |
Mar 26, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
Mar 25, 2024 | 4.1400 | 4.2050 | 4.1400 | 4.2050 | 4.2050 | 2,700 |
Mar 22, 2024 | 4.1850 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 2,400 |
Mar 21, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
Mar 20, 2024 | 4.1300 | 4.2800 | 4.1300 | 4.2800 | 4.2800 | 6,200 |
Mar 19, 2024 | 4.2200 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 2,300 |
Mar 18, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
Mar 15, 2024 | 4.1970 | 4.2360 | 4.1900 | 4.2360 | 4.2360 | 700 |
Mar 14, 2024 | 4.1700 | 4.2210 | 4.1700 | 4.1780 | 4.1780 | 1,900 |
Mar 13, 2024 | 4.1890 | 4.2300 | 4.1890 | 4.2300 | 4.2300 | 800 |
Mar 12, 2024 | 4.2100 | 4.2300 | 4.1600 | 4.2300 | 4.2300 | 2,800 |
Mar 11, 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2220 | 4.2220 | 1,200 |
Mar 08, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 300 |
Mar 07, 2024 | 4.3750 | 4.3750 | 4.3500 | 4.3500 | 4.3500 | 7,100 |
Mar 06, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
Mar 05, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 200 |
Mar 04, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2880 | 4.2880 | 1,000 |
Mar 01, 2024 | 4.3370 | 4.4000 | 4.3170 | 4.3170 | 4.3170 | 800 |
Feb 29, 2024 | 4.4000 | 4.4000 | 4.2270 | 4.2270 | 4.2270 | 400 |
Feb 28, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
Feb 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 200 |
Feb 26, 2024 | 4.4000 | 4.4000 | 4.2340 | 4.3890 | 4.3890 | 2,300 |
Feb 23, 2024 | 4.3900 | 4.3900 | 4.2950 | 4.3800 | 4.3800 | 1,300 |
Feb 22, 2024 | 4.1500 | 4.3640 | 4.1200 | 4.3500 | 4.3500 | 28,300 |
Feb 21, 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
Feb 20, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1300 | 4.1300 | 1,100 |
Feb 16, 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 2,900 |
Feb 15, 2024 | 4.1160 | 4.1470 | 4.1160 | 4.1400 | 4.1400 | 1,900 |
Feb 14, 2024 | 4.1000 | 4.2400 | 4.1000 | 4.2240 | 4.2240 | 1,200 |
Feb 13, 2024 | 4.1800 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 3,200 |
Feb 12, 2024 | 4.2500 | 4.2510 | 4.2000 | 4.2200 | 4.2200 | 1,500 |
Feb 09, 2024 | 4.2410 | 4.2410 | 4.2330 | 4.2330 | 4.2330 | 300 |
Feb 08, 2024 | 4.2000 | 4.2260 | 4.0700 | 4.2250 | 4.2250 | 4,100 |
Feb 07, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 1,000 |
Feb 06, 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 200 |
Feb 05, 2024 | 4.1100 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | 1,200 |
Feb 02, 2024 | 4.2100 | 4.2730 | 4.2100 | 4.2730 | 4.2730 | 600 |
Feb 01, 2024 | 4.2100 | 4.2230 | 4.1700 | 4.1700 | 4.1700 | 1,000 |
Jan 31, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
Jan 30, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
Jan 29, 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 400 |
Jan 26, 2024 | 4.2100 | 4.2370 | 4.0600 | 4.2000 | 4.2000 | 2,100 |
Jan 25, 2024 | 4.3500 | 4.3500 | 4.1500 | 4.2160 | 4.2160 | 7,700 |
Jan 24, 2024 | 4.3490 | 4.3700 | 4.0500 | 4.3400 | 4.3400 | 8,800 |
Jan 23, 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 200 |
Jan 22, 2024 | 4.5900 | 4.5900 | 4.4310 | 4.4310 | 4.4310 | 300 |
Jan 19, 2024 | 4.4300 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 3,700 |
Jan 18, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 700 |
Jan 17, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 100 |
Jan 16, 2024 | 4.4300 | 4.5100 | 4.4300 | 4.5100 | 4.5100 | 800 |
Jan 12, 2024 | 4.4460 | 4.4460 | 4.4400 | 4.4400 | 4.4400 | 1,000 |
Jan 11, 2024 | 4.5310 | 4.5310 | 4.4300 | 4.4600 | 4.4600 | 2,100 |
Jan 10, 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5400 | 4.5400 | 200 |
Jan 09, 2024 | 4.4550 | 4.7000 | 4.4550 | 4.7000 | 4.7000 | 1,900 |
Jan 08, 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 700 |
Jan 05, 2024 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 1,600 |
Jan 04, 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 1,000 |
Jan 03, 2024 | 4.4600 | 4.6800 | 4.4200 | 4.6800 | 4.6800 | 900 |
Jan 02, 2024 | 4.4200 | 4.7500 | 4.4100 | 4.5200 | 4.5200 | 6,300 |
Dec 29, 2023 | 4.4700 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 2,500 |
Dec 28, 2023 | 4.5000 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 1,800 |
Dec 27, 2023 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | 4.4900 | 3,200 |
Dec 26, 2023 | 4.6100 | 4.6100 | 4.4100 | 4.4250 | 4.4250 | 700 |
Dec 22, 2023 | 4.7000 | 4.7000 | 4.4000 | 4.6100 | 4.6100 | 3,200 |
Dec 21, 2023 | 4.5750 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 2,100 |
Dec 20, 2023 | 4.5540 | 4.6100 | 4.5540 | 4.5800 | 4.5800 | 1,200 |
Dec 19, 2023 | 4.6100 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 3,400 |
Dec 18, 2023 | 4.7000 | 4.7000 | 4.5600 | 4.6080 | 4.6080 | 3,300 |
Dec 15, 2023 | 4.7000 | 4.7000 | 4.6350 | 4.7000 | 4.7000 | 2,300 |
Dec 14, 2023 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 3,300 |
Dec 13, 2023 | 4.5000 | 4.5000 | 4.4250 | 4.5000 | 4.5000 | 4,200 |
Dec 12, 2023 | 4.4100 | 4.5000 | 4.4100 | 4.5000 | 4.5000 | 400 |
Dec 11, 2023 | 4.4450 | 4.4900 | 4.4390 | 4.4900 | 4.4900 | 1,300 |
Dec 08, 2023 | 4.4100 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 2,200 |
Dec 07, 2023 | 4.5000 | 4.5000 | 4.0700 | 4.4800 | 4.4800 | 16,400 |
Dec 06, 2023 | 4.6600 | 4.6600 | 4.4600 | 4.5200 | 4.5200 | 1,300 |
Dec 06, 2023 | 0.22 Dividend | |||||
Dec 05, 2023 | 4.5500 | 4.6500 | 4.5500 | 4.5670 | 4.3470 | 4,600 |
Dec 04, 2023 | 4.4200 | 4.4970 | 4.4000 | 4.4970 | 4.2804 | 7,200 |
Dec 01, 2023 | 4.3950 | 4.4200 | 4.3950 | 4.4200 | 4.2071 | 2,700 |
Nov 30, 2023 | 4.3100 | 4.4000 | 4.3100 | 4.3900 | 4.1785 | 1,300 |
Nov 29, 2023 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.1880 | 3,600 |
Nov 28, 2023 | 4.4000 | 4.4000 | 4.3800 | 4.4000 | 4.1880 | 1,100 |
Nov 27, 2023 | 4.3800 | 4.4200 | 4.3670 | 4.3670 | 4.1566 | 2,700 |
Nov 24, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1690 | - |
Nov 22, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1690 | 400 |
Nov 21, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1500 | - |
Nov 20, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1500 | 300 |
Nov 17, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2071 | - |
Nov 16, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2071 | 200 |
Nov 15, 2023 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | 4.1405 | 300 |
Nov 14, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1976 | 200 |
Nov 13, 2023 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.2071 | 2,200 |
Nov 10, 2023 | 4.3700 | 4.3700 | 4.3400 | 4.3400 | 4.1309 | 300 |
Nov 09, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2071 | 300 |
Nov 08, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1309 | 300 |
Nov 07, 2023 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | 4.1976 | 400 |
Nov 06, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1976 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |