Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 1,300 |
18 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
15 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
14 Mar 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
12 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
11 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
08 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
07 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
06 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
05 Mar 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
04 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
01 Mar 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
29 Feb 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
28 Feb 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
27 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
26 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
23 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
22 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
21 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
20 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
19 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
16 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
15 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
14 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
13 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
12 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
09 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
08 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
07 Feb 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
06 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
05 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
02 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
01 Feb 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
31 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
30 Jan 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
29 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
26 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
25 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
24 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
23 Jan 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
22 Jan 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
19 Jan 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
18 Jan 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
17 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
16 Jan 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
15 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
12 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
11 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
10 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
09 Jan 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
08 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
05 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
04 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
03 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
02 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
29 Dec 2023 | 4.6250 | 4.6250 | 4.5600 | 4.5600 | 4.5600 | - |
28 Dec 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
27 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
22 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
21 Dec 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
20 Dec 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
19 Dec 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
18 Dec 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
15 Dec 2023 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | - |
14 Dec 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
13 Dec 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
12 Dec 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
11 Dec 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
08 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
07 Dec 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
06 Dec 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
05 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
04 Dec 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
01 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
30 Nov 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
29 Nov 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
28 Nov 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
27 Nov 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
24 Nov 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
23 Nov 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
23 Nov 2023 | 0.1216 Dividend | |||||
22 Nov 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9984 | - |
21 Nov 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.0421 | - |
20 Nov 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0469 | - |
17 Nov 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.8771 | - |
16 Nov 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.9159 | - |
15 Nov 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.8286 | - |
14 Nov 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.5277 | - |
13 Nov 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4646 | - |
10 Nov 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4501 | - |
09 Nov 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.4792 | - |
08 Nov 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.4792 | - |
07 Nov 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4646 | - |
06 Nov 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5908 | - |
03 Nov 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5180 | - |
02 Nov 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.2948 | - |
01 Nov 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2899 | - |
31 Oct 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2463 | - |
30 Oct 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2560 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |