Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
27 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
27 Mar 2024 | 0.066 Dividend | |||||
26 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9140 | 2,000 |
25 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 100 |
22 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9042 | 500 |
21 Mar 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0200 | 3.9533 | 1,000 |
20 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
19 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
18 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
15 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
14 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8550 | 1,000 |
13 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
12 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
11 Mar 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9900 | 3.9238 | 1,500 |
08 Mar 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9500 | 3.8845 | 2,000 |
07 Mar 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.8353 | 300 |
06 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 600 |
05 Mar 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7862 | 18,900 |
04 Mar 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.7567 | 500 |
01 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7567 | 900 |
29 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7763 | 600 |
28 Feb 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.7665 | 1,800 |
27 Feb 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8300 | 3.7665 | 13,600 |
26 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | - |
23 Feb 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.0910 | 11,500 |
22 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
21 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
20 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | 300 |
16 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
15 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
14 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
13 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | 2,500 |
12 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1205 | 700 |
09 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
08 Feb 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.0615 | 4,600 |
07 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0222 | 600 |
06 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
05 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
02 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
01 Feb 2024 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | 4.1107 | 3,500 |
31 Jan 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | 4.0320 | 16,700 |
30 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1008 | 1,000 |
29 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | - |
26 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | 800 |
25 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
24 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
23 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
22 Jan 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 3.9337 | 2,000 |
19 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
18 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | 15,800 |
17 Jan 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9337 | 1,300 |
16 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | 3,000 |
12 Jan 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.0910 | 6,800 |
11 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 300 |
10 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 1,300 |
09 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 7,400 |
08 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9927 | 13,500 |
05 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9533 | - |
04 Jan 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 3.9533 | 1,900 |
03 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 14,400 |
02 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 4,500 |
29 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | - |
28 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | 5,500 |
28 Dec 2023 | 0.068 Dividend | |||||
27 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1422 | 5,400 |
26 Dec 2023 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | 4.1422 | 2,800 |
22 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9679 | 1,100 |
21 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8808 | 700 |
20 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 15,500 |
19 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 7,600 |
18 Dec 2023 | 3.9200 | 3.9700 | 3.9200 | 3.9600 | 3.8325 | 1,700 |
15 Dec 2023 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.8518 | 9,300 |
14 Dec 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 3.9583 | 11,300 |
13 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8034 | 1,900 |
12 Dec 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7937 | 300 |
11 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8615 | 6,800 |
08 Dec 2023 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.8615 | 1,500 |
07 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8518 | 12,600 |
06 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8518 | - |
05 Dec 2023 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.8518 | 1,300 |
04 Dec 2023 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.8421 | 6,200 |
01 Dec 2023 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.8421 | 200 |
30 Nov 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8034 | 5,600 |
29 Nov 2023 | 3.9900 | 3.9900 | 3.9600 | 3.9700 | 3.8421 | 16,600 |
28 Nov 2023 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | 3.8808 | 4,100 |
27 Nov 2023 | 4.0600 | 4.0600 | 4.0300 | 4.0300 | 3.9002 | 2,800 |
24 Nov 2023 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 3.8712 | 1,000 |
22 Nov 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.7550 | 1,000 |
21 Nov 2023 | 3.8700 | 3.8700 | 3.8300 | 3.8300 | 3.7066 | 4,400 |
20 Nov 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.7550 | 1,900 |
17 Nov 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.7357 | 1,300 |
16 Nov 2023 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.6776 | 4,500 |
15 Nov 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6292 | 300 |
14 Nov 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6292 | - |
13 Nov 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6292 | 2,500 |
10 Nov 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6292 | 4,700 |
09 Nov 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7163 | 1,000 |
08 Nov 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7163 | 6,800 |
07 Nov 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7163 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |