Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
Apr 30, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3,050 |
Apr 29, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Apr 29, 2024 | 0.05333 Dividend | |||||
Apr 26, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | 3,710 |
Apr 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 10,800 |
Apr 24, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | - |
Apr 23, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | - |
Apr 22, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | - |
Apr 19, 2024 | 5.05 | 5.10 | 5.05 | 5.09 | 5.03 | 11,837 |
Apr 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 39,300 |
Apr 17, 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.10 | 2,072 |
Apr 16, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | - |
Apr 15, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | 357 |
Apr 12, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - |
Apr 11, 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.20 | 400 |
Apr 10, 2024 | 5.41 | 5.41 | 5.30 | 5.30 | 5.24 | 4,667 |
Apr 09, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
Apr 08, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
Apr 05, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | 643 |
Apr 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 200 |
Apr 03, 2024 | 5.49 | 5.50 | 5.47 | 5.47 | 5.41 | 2,220 |
Apr 02, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | 1,000 |
Apr 01, 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.48 | 1,300 |
Mar 28, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | - |
Mar 27, 2024 | 5.56 | 5.58 | 5.56 | 5.58 | 5.52 | 7,507 |
Mar 27, 2024 | 0.05333 Dividend | |||||
Mar 26, 2024 | 5.53 | 5.56 | 5.53 | 5.54 | 5.43 | 6,621 |
Mar 25, 2024 | 5.58 | 5.58 | 5.52 | 5.55 | 5.44 | 4,751 |
Mar 22, 2024 | 5.59 | 5.59 | 5.49 | 5.49 | 5.38 | 5,620 |
Mar 21, 2024 | 5.63 | 5.64 | 5.62 | 5.63 | 5.52 | 6,325 |
Mar 20, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
Mar 19, 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.30 | 6,100 |
Mar 18, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.53 | - |
Mar 15, 2024 | 5.67 | 5.67 | 5.61 | 5.64 | 5.53 | 2,918 |
Mar 14, 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.61 | 500 |
Mar 13, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Mar 12, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Mar 11, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Mar 08, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | 6,076 |
Mar 07, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Mar 06, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Mar 05, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Mar 04, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Mar 01, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Feb 29, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Feb 28, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
Feb 28, 2024 | 0.05333 Dividend | |||||
Feb 27, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | 6,000 |
Feb 26, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | 200 |
Feb 23, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | - |
Feb 22, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | - |
Feb 21, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | - |
Feb 20, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | 825 |
Feb 16, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.76 | - |
Feb 15, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.76 | 100 |
Feb 14, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.67 | 200 |
Feb 13, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.72 | 300 |
Feb 12, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.92 | 1,275 |
Feb 09, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.92 | 352 |
Feb 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.83 | 500 |
Feb 07, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | - |
Feb 06, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | - |
Feb 05, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | 100 |
Feb 02, 2024 | 6.10 | 6.11 | 6.10 | 6.10 | 5.92 | 7,410 |
Feb 01, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.80 | 780 |
Jan 31, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.01 | - |
Jan 30, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.01 | - |
Jan 30, 2024 | 0.05333 Dividend | |||||
Jan 29, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.96 | - |
Jan 26, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.96 | - |
Jan 25, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.96 | 200 |
Jan 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
Jan 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
Jan 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
Jan 19, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | 600 |
Jan 18, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.88 | - |
Jan 17, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.88 | - |
Jan 16, 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 5.88 | 840 |
Jan 12, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.82 | 401 |
Jan 11, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 5.90 | 287 |
Jan 10, 2024 | 6.27 | 6.27 | 6.23 | 6.25 | 6.02 | 12,562 |
Jan 09, 2024 | 6.29 | 6.29 | 6.28 | 6.28 | 6.05 | 430 |
Jan 08, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
Jan 05, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
Jan 04, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | 100 |
Jan 03, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
Jan 02, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
Dec 29, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
Dec 28, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
Dec 28, 2023 | 0.05333 Dividend | |||||
Dec 27, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | 100 |
Dec 26, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.68 | 165 |
Dec 22, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | - |
Dec 21, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | 1,000 |
Dec 20, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
Dec 19, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
Dec 18, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
Dec 15, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
Dec 14, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |