Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 190 |
Apr 22, 2024 | 4.6000 | 4.7800 | 4.6000 | 4.7800 | 4.7800 | 190 |
Apr 19, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
Apr 18, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
Apr 17, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Apr 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
Apr 15, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
Apr 12, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Apr 11, 2024 | 4.8400 | 5.1500 | 4.8400 | 5.1500 | 5.1500 | 194 |
Apr 10, 2024 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 95 |
Apr 09, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Apr 08, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Apr 05, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Apr 04, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Apr 03, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Apr 02, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Mar 28, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Mar 27, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Mar 26, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Mar 25, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Mar 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Mar 21, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Mar 20, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Mar 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Mar 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Mar 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Mar 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Mar 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Mar 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Mar 11, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Mar 08, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Mar 08, 2024 | 0.079932 Dividend | |||||
Mar 07, 2024 | 4.9600 | 5.4000 | 4.9600 | 5.4000 | 5.3201 | 400 |
Mar 06, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
Mar 05, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
Mar 04, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
Mar 01, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
Feb 29, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
Feb 28, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | 5.6649 | 500 |
Feb 27, 2024 | 5.4000 | 5.8500 | 5.4000 | 5.8500 | 5.7634 | 514 |
Feb 26, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
Feb 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4186 | - |
Feb 22, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4678 | - |
Feb 21, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3693 | - |
Feb 20, 2024 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | 5.6649 | 336 |
Feb 19, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2215 | - |
Feb 16, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
Feb 15, 2024 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | 5.4678 | 8 |
Feb 14, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2215 | - |
Feb 13, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
Feb 12, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2708 | - |
Feb 09, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0245 | - |
Feb 08, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1230 | - |
Feb 07, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9752 | - |
Feb 06, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9260 | - |
Feb 05, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8472 | - |
Feb 02, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2708 | - |
Feb 01, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
Jan 31, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 5.1723 | - |
Jan 30, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8866 | - |
Jan 29, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2215 | - |
Jan 26, 2024 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | 5.1723 | - |
Jan 25, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8472 | - |
Jan 24, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8669 | - |
Jan 23, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7684 | - |
Jan 22, 2024 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | 5.0245 | - |
Jan 19, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7684 | - |
Jan 18, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8078 | - |
Jan 17, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7684 | - |
Jan 16, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.0738 | 1,321 |
Jan 15, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1230 | - |
Jan 12, 2024 | 4.8600 | 5.2000 | 4.8600 | 5.2000 | 5.1230 | - |
Jan 11, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7289 | - |
Jan 10, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7289 | - |
Jan 09, 2024 | 4.8000 | 4.9800 | 4.8000 | 4.9800 | 4.9063 | - |
Jan 08, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7487 | - |
Jan 05, 2024 | 4.7200 | 4.9800 | 4.7200 | 4.9800 | 4.9063 | - |
Jan 04, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.7289 | - |
Jan 03, 2024 | 4.6800 | 4.9200 | 4.6800 | 4.9200 | 4.8472 | - |
Jan 02, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0738 | 690 |
Dec 29, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6107 | - |
Dec 28, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6304 | - |
Dec 27, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6501 | - |
Dec 22, 2023 | 4.6400 | 4.8600 | 4.6400 | 4.8600 | 4.7881 | - |
Dec 21, 2023 | 4.5800 | 4.9800 | 4.5800 | 4.9800 | 4.9063 | 852 |
Dec 20, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5910 | - |
Dec 19, 2023 | 4.5800 | 4.8200 | 4.5800 | 4.8200 | 4.7487 | - |
Dec 18, 2023 | 5.0000 | 5.0000 | 4.7400 | 4.7800 | 4.7092 | 2 |
Dec 15, 2023 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | 4.7289 | - |
Dec 14, 2023 | 4.6000 | 4.8200 | 4.6000 | 4.8200 | 4.7487 | 228 |
Dec 13, 2023 | 4.5200 | 4.7600 | 4.5200 | 4.7600 | 4.6895 | - |
Dec 12, 2023 | 4.6200 | 4.7800 | 4.6200 | 4.7000 | 4.6304 | 2,800 |
Dec 11, 2023 | 4.6400 | 4.8200 | 4.6400 | 4.8200 | 4.7487 | - |
Dec 08, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5122 | - |
Dec 07, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5319 | - |
Dec 06, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4137 | - |
Dec 05, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4137 | - |
Dec 04, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5122 | - |
Dec 01, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3743 | - |
Nov 30, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2955 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |