Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | - |
May 09, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
May 08, 2024 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | - |
May 07, 2024 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | - |
May 06, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
May 03, 2024 | 5.01 | 5.13 | 5.01 | 5.13 | 5.13 | - |
May 02, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Apr 30, 2024 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | - |
Apr 29, 2024 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | - |
Apr 26, 2024 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | - |
Apr 25, 2024 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | - |
Apr 24, 2024 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | - |
Apr 23, 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | - |
Apr 22, 2024 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | - |
Apr 19, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
Apr 18, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
Apr 17, 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | - |
Apr 16, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
Apr 15, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 8,000 |
Apr 12, 2024 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 4,000 |
Apr 11, 2024 | 4.81 | 4.90 | 4.81 | 4.88 | 4.88 | 10,000 |
Apr 10, 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | - |
Apr 09, 2024 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | - |
Apr 08, 2024 | 4.45 | 4.66 | 4.45 | 4.66 | 4.66 | 2,000 |
Apr 05, 2024 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - |
Apr 04, 2024 | 4.53 | 4.53 | 4.49 | 4.49 | 4.49 | - |
Apr 03, 2024 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | - |
Apr 02, 2024 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | - |
Mar 28, 2024 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - |
Mar 27, 2024 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | - |
Mar 26, 2024 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - |
Mar 25, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
Mar 22, 2024 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | - |
Mar 21, 2024 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | - |
Mar 20, 2024 | 4.51 | 4.68 | 4.51 | 4.68 | 4.68 | - |
Mar 19, 2024 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - |
Mar 18, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
Mar 15, 2024 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | - |
Mar 14, 2024 | 4.89 | 5.05 | 4.89 | 5.05 | 5.05 | - |
Mar 13, 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | - |
Mar 12, 2024 | 4.93 | 5.04 | 4.93 | 5.04 | 5.04 | - |
Mar 11, 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | - |
Mar 08, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - |
Mar 07, 2024 | 4.82 | 5.03 | 4.82 | 5.03 | 5.03 | - |
Mar 06, 2024 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | - |
Mar 05, 2024 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | - |
Mar 05, 2024 | 0.15 Dividend | |||||
Mar 04, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | - |
Mar 01, 2024 | 5.25 | 5.25 | 5.18 | 5.18 | 5.03 | - |
Feb 29, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.10 | - |
Feb 28, 2024 | 5.35 | 5.35 | 5.21 | 5.21 | 5.06 | - |
Feb 27, 2024 | 5.31 | 5.31 | 5.28 | 5.28 | 5.13 | - |
Feb 26, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | 300 |
Feb 23, 2024 | 5.41 | 5.41 | 5.27 | 5.27 | 5.12 | - |
Feb 22, 2024 | 5.46 | 5.46 | 5.44 | 5.44 | 5.28 | - |
Feb 21, 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.27 | - |
Feb 20, 2024 | 5.55 | 5.55 | 5.39 | 5.39 | 5.23 | - |
Feb 19, 2024 | 5.59 | 5.63 | 5.59 | 5.63 | 5.47 | - |
Feb 16, 2024 | 5.49 | 5.50 | 5.49 | 5.50 | 5.34 | - |
Feb 15, 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 5.33 | - |
Feb 14, 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 5.28 | 20 |
Feb 13, 2024 | 5.39 | 5.39 | 5.35 | 5.35 | 5.19 | - |
Feb 12, 2024 | 5.64 | 5.64 | 5.56 | 5.56 | 5.40 | - |
Feb 09, 2024 | 5.67 | 5.67 | 5.56 | 5.56 | 5.40 | - |
Feb 08, 2024 | 5.72 | 5.75 | 5.65 | 5.65 | 5.48 | 682 |
Feb 07, 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.57 | - |
Feb 06, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | - |
Feb 05, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
Feb 02, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.49 | - |
Feb 01, 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.53 | - |
Jan 31, 2024 | 5.66 | 5.72 | 5.66 | 5.72 | 5.55 | - |
Jan 30, 2024 | 5.71 | 5.71 | 5.68 | 5.68 | 5.51 | - |
Jan 29, 2024 | 5.60 | 5.75 | 5.60 | 5.75 | 5.58 | - |
Jan 26, 2024 | 5.69 | 5.71 | 5.69 | 5.71 | 5.54 | - |
Jan 25, 2024 | 5.72 | 5.72 | 5.63 | 5.63 | 5.47 | - |
Jan 24, 2024 | 5.71 | 5.74 | 5.71 | 5.74 | 5.57 | - |
Jan 23, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.48 | - |
Jan 22, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.37 | - |
Jan 19, 2024 | 5.38 | 5.38 | 5.28 | 5.28 | 5.13 | - |
Jan 18, 2024 | 5.20 | 5.37 | 5.20 | 5.37 | 5.21 | - |
Jan 17, 2024 | 5.24 | 5.24 | 5.15 | 5.15 | 5.00 | - |
Jan 16, 2024 | 5.21 | 5.39 | 5.21 | 5.39 | 5.23 | - |
Jan 15, 2024 | 5.16 | 5.25 | 5.16 | 5.25 | 5.10 | 1,000 |
Jan 12, 2024 | 4.91 | 5.03 | 4.91 | 5.03 | 4.88 | - |
Jan 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - |
Jan 10, 2024 | 4.82 | 4.97 | 4.82 | 4.97 | 4.82 | - |
Jan 09, 2024 | 4.99 | 4.99 | 4.91 | 4.91 | 4.77 | - |
Jan 08, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - |
Jan 05, 2024 | 5.31 | 5.31 | 5.15 | 5.15 | 5.00 | - |
Jan 04, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.37 | - |
Jan 03, 2024 | 5.76 | 5.76 | 5.52 | 5.52 | 5.36 | - |
Jan 02, 2024 | 5.81 | 5.83 | 5.81 | 5.83 | 5.66 | - |
Dec 29, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.47 | - |
Dec 28, 2023 | 5.64 | 5.69 | 5.62 | 5.69 | 5.52 | 500 |
Dec 27, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.47 | - |
Dec 22, 2023 | 5.57 | 5.62 | 5.57 | 5.62 | 5.46 | - |
Dec 21, 2023 | 5.54 | 5.61 | 5.54 | 5.61 | 5.45 | - |
Dec 20, 2023 | 5.77 | 5.77 | 5.61 | 5.61 | 5.45 | - |
Dec 19, 2023 | 5.89 | 5.89 | 5.79 | 5.79 | 5.62 | - |
Dec 18, 2023 | 5.79 | 5.92 | 5.79 | 5.92 | 5.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |