Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jul 03, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jul 02, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jul 01, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jun 28, 2024 | 4.4000 | 4.4800 | 4.3400 | 4.4800 | 4.4800 | 1,700 |
Jun 28, 2024 | 0.075 Dividend | |||||
Jun 27, 2024 | 4.7400 | 4.9900 | 4.7400 | 4.9900 | 4.9150 | 200 |
Jun 26, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6688 | 500 |
Jun 25, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
Jun 24, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
Jun 21, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
Jun 20, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
Jun 18, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | 100 |
Jun 17, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 14, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 13, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 12, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 11, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 10, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 07, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 06, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 05, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 04, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
Jun 03, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
May 31, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | - |
May 30, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | 1,000 |
May 29, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6491 | - |
May 28, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6491 | 400 |
May 24, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4422 | 800 |
May 23, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
May 22, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
May 21, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
May 20, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
May 17, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6589 | - |
May 16, 2024 | 4.7300 | 4.7300 | 4.5500 | 4.7300 | 4.6589 | 1,400 |
May 15, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 14, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 13, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 10, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 09, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 08, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 07, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 06, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 03, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 02, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
May 01, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 30, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 29, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 26, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 25, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 24, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 23, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 22, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 19, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 18, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 17, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 16, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 15, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | - |
Apr 12, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4816 | 500 |
Apr 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4324 | - |
Apr 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4324 | - |
Apr 09, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4324 | - |
Apr 08, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4324 | - |
Apr 05, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4324 | - |
Apr 04, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4324 | - |
Apr 03, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4324 | 2,000 |
Apr 02, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6097 | - |
Apr 01, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6097 | - |
Mar 28, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6097 | - |
Mar 27, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6097 | - |
Mar 27, 2024 | 0.075 Dividend | |||||
Mar 26, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5358 | - |
Mar 25, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5358 | - |
Mar 22, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5358 | 200 |
Mar 21, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5358 | 100 |
Mar 20, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5164 | - |
Mar 19, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5164 | 100 |
Mar 18, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | 100 |
Mar 15, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | - |
Mar 14, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | 100 |
Mar 13, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4970 | - |
Mar 12, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4970 | - |
Mar 11, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4970 | - |
Mar 08, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4970 | - |
Mar 07, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4970 | - |
Mar 06, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4970 | 400 |
Mar 05, 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 4.3613 | 200 |
Mar 04, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | - |
Mar 01, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | - |
Feb 29, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | - |
Feb 28, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | - |
Feb 27, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5067 | 2,000 |
Feb 26, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3613 | 200 |
Feb 23, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3613 | 400 |
Feb 22, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3613 | - |
Feb 21, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3613 | 100 |
Feb 20, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3613 | 300 |
Feb 16, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3710 | - |
Feb 15, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3710 | - |
Feb 14, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3710 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |