Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 5 |
May 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
May 09, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
May 08, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
May 07, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
May 06, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
May 03, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
May 02, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
Apr 30, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Apr 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Apr 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
Apr 25, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
Apr 24, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
Apr 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
Apr 19, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
Apr 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Apr 18, 2024 | 0.172263 Dividend | |||||
Apr 17, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7477 | - |
Apr 16, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9581 | - |
Apr 15, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0728 | - |
Apr 12, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
Apr 11, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1875 | - |
Apr 10, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
Apr 09, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3405 | - |
Apr 08, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3596 | - |
Apr 05, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3979 | - |
Apr 04, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1684 | - |
Apr 03, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1302 | - |
Apr 02, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1684 | - |
Mar 28, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2449 | - |
Mar 27, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0728 | - |
Mar 26, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0919 | - |
Mar 25, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9963 | - |
Mar 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7095 | - |
Mar 21, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7286 | - |
Mar 20, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7477 | - |
Mar 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7286 | - |
Mar 18, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8433 | - |
Mar 15, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
Mar 14, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
Mar 13, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
Mar 12, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8625 | - |
Mar 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7669 | - |
Mar 08, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8242 | - |
Mar 07, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7669 | - |
Mar 06, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6330 | - |
Mar 05, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7095 | - |
Mar 04, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
Mar 01, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5374 | - |
Feb 29, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.6521 | 5 |
Feb 28, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9007 | - |
Feb 27, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8242 | - |
Feb 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7477 | - |
Feb 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8051 | - |
Feb 22, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8433 | - |
Feb 21, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8816 | - |
Feb 20, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9198 | - |
Feb 19, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0537 | - |
Feb 16, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1875 | - |
Feb 15, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1302 | - |
Feb 14, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0919 | - |
Feb 13, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
Feb 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1110 | - |
Feb 09, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1875 | - |
Feb 08, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
Feb 07, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2640 | - |
Feb 06, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2258 | - |
Feb 05, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2258 | - |
Feb 02, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3979 | - |
Feb 01, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2640 | - |
Jan 31, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3022 | - |
Jan 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4935 | - |
Jan 29, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
Jan 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4361 | - |
Jan 25, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
Jan 24, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
Jan 23, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
Jan 22, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
Jan 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7420 | - |
Jan 18, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7038 | - |
Jan 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7803 | - |
Jan 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9237 | - |
Jan 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
Jan 12, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
Jan 11, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9715 | - |
Jan 10, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
Jan 09, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9715 | - |
Jan 08, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9237 | - |
Jan 05, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9715 | - |
Jan 04, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
Jan 03, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1149 | - |
Jan 02, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1627 | - |
Dec 29, 2023 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.1149 | - |
Dec 28, 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1149 | - |
Dec 27, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2583 | - |
Dec 22, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
Dec 21, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
Dec 20, 2023 | 5.3000 | 5.7000 | 5.3000 | 5.7000 | 5.4495 | 100 |
Dec 19, 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0671 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |