Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 4.8850 | 4.9400 | 4.8850 | 4.9400 | 4.9400 | 1,000 |
May 31, 2024 | 4.9250 | 4.9550 | 4.8650 | 4.8650 | 4.8650 | - |
May 30, 2024 | 4.8550 | 4.9500 | 4.8550 | 4.9200 | 4.9200 | - |
May 29, 2024 | 4.9350 | 4.9350 | 4.8500 | 4.8500 | 4.8500 | 1,000 |
May 28, 2024 | 4.9750 | 4.9750 | 4.9300 | 4.9300 | 4.9300 | - |
May 27, 2024 | 4.9450 | 4.9700 | 4.9450 | 4.9700 | 4.9700 | - |
May 24, 2024 | 5.0100 | 5.0100 | 4.9300 | 4.9500 | 4.9500 | - |
May 23, 2024 | 5.0100 | 5.0300 | 5.0000 | 5.0000 | 5.0000 | - |
May 22, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | - |
May 21, 2024 | 5.0000 | 5.0400 | 4.9900 | 5.0300 | 5.0300 | - |
May 20, 2024 | 4.9900 | 5.0800 | 4.9900 | 5.0000 | 5.0000 | - |
May 17, 2024 | 4.9950 | 5.0300 | 4.9950 | 5.0300 | 5.0300 | - |
May 16, 2024 | 4.9950 | 5.0500 | 4.9950 | 5.0000 | 5.0000 | - |
May 15, 2024 | 5.1200 | 5.1200 | 4.9600 | 4.9650 | 4.9650 | 2,000 |
May 14, 2024 | 4.9650 | 5.0600 | 4.9650 | 5.0100 | 5.0100 | 1,000 |
May 13, 2024 | 5.0300 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | - |
May 10, 2024 | 4.8900 | 5.0700 | 4.8900 | 4.9950 | 4.9950 | 1,000 |
May 09, 2024 | 4.8300 | 4.9700 | 4.8300 | 4.9000 | 4.9000 | - |
May 08, 2024 | 5.0900 | 5.0900 | 4.7600 | 4.8250 | 4.8250 | 630 |
May 07, 2024 | 5.0500 | 5.1300 | 5.0500 | 5.0800 | 5.0800 | - |
May 06, 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | - |
May 03, 2024 | 5.0500 | 5.1200 | 5.0500 | 5.0700 | 5.0700 | 2,000 |
May 02, 2024 | 5.0600 | 5.0600 | 5.0200 | 5.0300 | 5.0300 | 200 |
Apr 30, 2024 | 5.1400 | 5.2200 | 5.0200 | 5.0200 | 5.0200 | 200 |
Apr 29, 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1100 | 5.1100 | - |
Apr 26, 2024 | 4.9950 | 5.0900 | 4.9950 | 5.0500 | 5.0500 | - |
Apr 25, 2024 | 5.0000 | 5.0400 | 4.9800 | 4.9800 | 4.9800 | - |
Apr 24, 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0500 | 5.0500 | - |
Apr 23, 2024 | 5.0900 | 5.1200 | 5.0400 | 5.0400 | 5.0400 | 1,000 |
Apr 22, 2024 | 5.0300 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | - |
Apr 19, 2024 | 4.9400 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | - |
Apr 18, 2024 | 4.9450 | 4.9800 | 4.9450 | 4.9550 | 4.9550 | - |
Apr 17, 2024 | 4.9500 | 5.0500 | 4.9350 | 4.9350 | 4.9350 | 50 |
Apr 16, 2024 | 5.1100 | 5.1100 | 4.9450 | 4.9450 | 4.9450 | - |
Apr 15, 2024 | 5.1200 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | - |
Apr 12, 2024 | 5.1900 | 5.2100 | 5.1700 | 5.1700 | 5.1700 | 2,000 |
Apr 11, 2024 | 5.1100 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | - |
Apr 10, 2024 | 5.1500 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
Apr 09, 2024 | 5.1000 | 5.1600 | 5.0700 | 5.0900 | 5.0900 | - |
Apr 08, 2024 | 4.9800 | 5.0900 | 4.9800 | 5.0900 | 5.0900 | - |
Apr 05, 2024 | 5.0100 | 5.0500 | 4.9950 | 5.0100 | 5.0100 | 500 |
Apr 04, 2024 | 4.9750 | 5.0600 | 4.9750 | 5.0400 | 5.0400 | - |
Apr 03, 2024 | 4.9350 | 4.9700 | 4.9350 | 4.9700 | 4.9700 | - |
Apr 02, 2024 | 5.0900 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 1,025 |
Mar 28, 2024 | 5.1500 | 5.1500 | 4.9900 | 4.9900 | 4.9900 | - |
Mar 27, 2024 | 4.8660 | 5.0700 | 4.8660 | 5.0700 | 5.0700 | 100 |
Mar 26, 2024 | 4.7760 | 4.9040 | 4.7760 | 4.8560 | 4.8560 | - |
Mar 25, 2024 | 4.7220 | 4.8120 | 4.7200 | 4.7960 | 4.7960 | 300 |
Mar 22, 2024 | 4.7020 | 4.7540 | 4.6960 | 4.6960 | 4.6960 | - |
Mar 21, 2024 | 4.7780 | 4.7820 | 4.7260 | 4.7260 | 4.7260 | 200 |
Mar 20, 2024 | 4.7720 | 4.7820 | 4.7140 | 4.7820 | 4.7820 | - |
Mar 19, 2024 | 4.8580 | 4.8580 | 4.7660 | 4.7660 | 4.7660 | - |
Mar 18, 2024 | 4.9380 | 4.9380 | 4.8460 | 4.8520 | 4.8520 | 1,010 |
Mar 15, 2024 | 4.9520 | 4.9860 | 4.9160 | 4.9160 | 4.9160 | - |
Mar 14, 2024 | 5.0600 | 5.0600 | 4.9560 | 4.9560 | 4.9560 | 200 |
Mar 13, 2024 | 5.0250 | 5.0800 | 5.0200 | 5.0500 | 5.0500 | - |
Mar 12, 2024 | 5.0250 | 5.1000 | 5.0250 | 5.0450 | 5.0450 | - |
Mar 11, 2024 | 5.1550 | 5.1800 | 5.0250 | 5.0250 | 5.0250 | - |
Mar 08, 2024 | 5.1950 | 5.2500 | 5.1900 | 5.1900 | 5.1900 | - |
Mar 07, 2024 | 5.2500 | 5.2500 | 5.2050 | 5.2050 | 5.2050 | - |
Mar 06, 2024 | 5.2050 | 5.2950 | 5.2050 | 5.2950 | 5.2950 | 1,000 |
Mar 05, 2024 | 5.1050 | 5.2150 | 5.1050 | 5.1950 | 5.1950 | - |
Mar 04, 2024 | 5.2050 | 5.2050 | 5.0950 | 5.0950 | 5.0950 | - |
Mar 01, 2024 | 5.1600 | 5.2250 | 5.1600 | 5.1750 | 5.1750 | - |
Feb 29, 2024 | 5.1400 | 5.2100 | 5.0700 | 5.0700 | 5.0700 | - |
Feb 28, 2024 | 5.2550 | 5.2550 | 5.1950 | 5.1950 | 5.1950 | 200 |
Feb 27, 2024 | 5.2150 | 5.2500 | 5.2150 | 5.2400 | 5.2400 | - |
Feb 26, 2024 | 5.1700 | 5.2700 | 5.1700 | 5.2700 | 5.2700 | 2,000 |
Feb 23, 2024 | 5.2750 | 5.2750 | 5.1600 | 5.1600 | 5.1600 | - |
Feb 22, 2024 | 5.3800 | 5.4250 | 5.2900 | 5.2900 | 5.2900 | - |
Feb 21, 2024 | 5.2600 | 5.4100 | 5.2600 | 5.3450 | 5.3450 | - |
Feb 20, 2024 | 5.0750 | 5.3200 | 5.0750 | 5.2400 | 5.2400 | - |
Feb 19, 2024 | 4.9620 | 5.0250 | 4.9620 | 4.9940 | 4.9940 | - |
Feb 16, 2024 | 5.0050 | 5.0400 | 4.9680 | 4.9980 | 4.9980 | 700 |
Feb 15, 2024 | 5.1900 | 5.1900 | 4.9940 | 4.9980 | 4.9980 | 151 |
Feb 14, 2024 | 5.2850 | 5.2850 | 5.1000 | 5.1000 | 5.1000 | - |
Feb 13, 2024 | 5.3750 | 5.4000 | 5.2700 | 5.2700 | 5.2700 | 40 |
Feb 12, 2024 | 5.3400 | 5.4000 | 5.3400 | 5.3650 | 5.3650 | - |
Feb 09, 2024 | 5.5550 | 5.5550 | 5.2700 | 5.2700 | 5.2700 | - |
Feb 08, 2024 | 5.6550 | 5.6850 | 5.5650 | 5.5650 | 5.5650 | - |
Feb 08, 2024 | 0.55 Dividend | |||||
Feb 07, 2024 | 6.2850 | 6.3150 | 6.0900 | 6.0900 | 5.5400 | 200 |
Feb 06, 2024 | 6.2250 | 6.2750 | 6.1500 | 6.2750 | 5.7083 | 170 |
Feb 05, 2024 | 6.5050 | 6.5050 | 6.2800 | 6.2900 | 5.7219 | 9,150 |
Feb 02, 2024 | 6.3150 | 6.3250 | 6.2700 | 6.2950 | 5.7265 | 3,000 |
Feb 01, 2024 | 6.2550 | 6.3100 | 6.2500 | 6.3050 | 5.7356 | - |
Jan 31, 2024 | 6.2750 | 6.2850 | 6.2550 | 6.2550 | 5.6901 | 2,400 |
Jan 30, 2024 | 6.4350 | 6.4600 | 6.2650 | 6.3850 | 5.8084 | 440 |
Jan 29, 2024 | 6.3550 | 6.4650 | 6.3550 | 6.4250 | 5.8447 | - |
Jan 26, 2024 | 6.2450 | 6.3100 | 6.2450 | 6.2900 | 5.7219 | - |
Jan 25, 2024 | 6.2500 | 6.2750 | 6.2500 | 6.2750 | 5.7083 | - |
Jan 24, 2024 | 6.2350 | 6.2700 | 6.2150 | 6.2700 | 5.7037 | - |
Jan 23, 2024 | 6.2100 | 6.2700 | 6.2100 | 6.2250 | 5.6628 | - |
Jan 22, 2024 | 6.2950 | 6.2950 | 6.1750 | 6.1750 | 5.6173 | 1,050 |
Jan 19, 2024 | 6.3050 | 6.3050 | 6.2150 | 6.2200 | 5.6583 | - |
Jan 18, 2024 | 6.2650 | 6.3450 | 6.2350 | 6.2800 | 5.7128 | - |
Jan 17, 2024 | 6.2500 | 6.2550 | 6.2200 | 6.2550 | 5.6901 | - |
Jan 16, 2024 | 6.4250 | 6.4250 | 6.2450 | 6.2450 | 5.6810 | - |
Jan 15, 2024 | 6.3650 | 6.4400 | 6.3650 | 6.4350 | 5.8538 | - |
Jan 12, 2024 | 6.3700 | 6.4600 | 6.3650 | 6.3650 | 5.7902 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |