4.9630
0.0000
(0.00%)
At close: January 17 at 3:00:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.3330 | 5.3330 | 4.9630 | 4.9630 | 4.9630 | 1,700 |
| Jan 16, 2025 | 5.3630 | 5.3630 | 5.2050 | 5.2050 | 5.2050 | 800 |
| Jan 15, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 1,000 |
| Jan 14, 2025 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | - |
| Jan 13, 2025 | 5.0940 | 5.2350 | 5.0940 | 5.2350 | 5.2350 | 5,100 |
| Jan 10, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 19,100 |
| Jan 8, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| Jan 7, 2025 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Jan 6, 2025 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Jan 3, 2025 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Jan 2, 2025 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 3,000 |
| Dec 31, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 1,800 |
| Dec 30, 2024 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | - |
| Dec 27, 2024 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 100 |
| Dec 26, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Dec 24, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 21,400 |
| Dec 23, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 27,700 |
| Dec 20, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Dec 19, 2024 | 4.7500 | 5.4800 | 4.7500 | 5.4800 | 5.4800 | 7,600 |
| Dec 18, 2024 | 5.4000 | 5.4000 | 4.9600 | 4.9600 | 4.9600 | 7,200 |
| Dec 17, 2024 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | - |
| Dec 16, 2024 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 1,700 |
| Dec 13, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 15,800 |
| Dec 12, 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 300 |
| Dec 11, 2024 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 6,300 |
| Dec 10, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Dec 9, 2024 | 5.6330 | 5.6330 | 5.6300 | 5.6300 | 5.6300 | 11,500 |
| Dec 6, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 4, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 3, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 2, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 400 |
| Nov 29, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 16,900 |
| Nov 27, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Nov 26, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 1,600 |
| Nov 25, 2024 | 5.3190 | 5.3190 | 5.3190 | 5.3190 | 5.3190 | 228,200 |
| Nov 22, 2024 | 5.2350 | 5.2350 | 4.9500 | 4.9500 | 4.9500 | 15,800 |
| Nov 21, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Nov 20, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Nov 19, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Nov 18, 2024 | 4.9800 | 5.3050 | 4.9500 | 5.2900 | 5.2900 | 25,400 |
| Nov 15, 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| Nov 14, 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| Nov 13, 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 900 |
| Nov 12, 2024 | 5.3650 | 5.3650 | 5.1500 | 5.1500 | 5.1500 | 3,500 |
| Nov 11, 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
| Nov 8, 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
| Nov 7, 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
| Nov 6, 2024 | 5.1900 | 5.4150 | 5.1500 | 5.4150 | 5.4150 | 3,000 |
| Nov 5, 2024 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | - |
| Nov 4, 2024 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | - |
| Nov 1, 2024 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | - |
| Oct 31, 2024 | 5.1600 | 5.2640 | 5.1500 | 5.2640 | 5.2640 | 2,100 |
| Oct 30, 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | - |
| Oct 29, 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5,800 |
| Oct 28, 2024 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | 5.2500 | 800 |
| Oct 25, 2024 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | - |
| Oct 24, 2024 | 4.9500 | 5.2460 | 4.9500 | 5.2460 | 5.2460 | 5,000 |
| Oct 23, 2024 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 12,500 |
| Oct 22, 2024 | 5.2200 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 200,000 |
| Oct 21, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3,000 |
| Oct 18, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2,800 |
| Oct 17, 2024 | 5.3000 | 5.3000 | 5.2940 | 5.2940 | 5.2940 | 13,400 |
| Oct 16, 2024 | 5.4100 | 5.5250 | 5.4100 | 5.5250 | 5.5250 | 6,000 |
| Oct 15, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 100 |
| Oct 14, 2024 | 5.4600 | 5.7000 | 5.4600 | 5.7000 | 5.7000 | 2,700 |
| Oct 11, 2024 | 5.4780 | 5.4780 | 5.4780 | 5.4780 | 5.4780 | - |
| Oct 10, 2024 | 5.4780 | 5.4780 | 5.4780 | 5.4780 | 5.4780 | 500 |
| Oct 9, 2024 | 5.7650 | 5.7650 | 5.7650 | 5.7650 | 5.7650 | - |
| Oct 8, 2024 | 5.7500 | 5.7650 | 5.7500 | 5.7650 | 5.7650 | 3,100 |
| Oct 7, 2024 | 5.8500 | 5.8500 | 5.8210 | 5.8210 | 5.8210 | 14,100 |
| Oct 4, 2024 | 5.8830 | 6.0150 | 5.8830 | 6.0150 | 6.0150 | 500 |
| Oct 3, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2,100 |
| Oct 2, 2024 | 5.7950 | 6.0000 | 5.7950 | 6.0000 | 6.0000 | 400 |
| Oct 1, 2024 | 5.6050 | 5.6050 | 5.4940 | 5.4940 | 5.4940 | 400 |
| Sep 30, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5,700 |
| Sep 27, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1,000 |
| Sep 26, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 28,900 |
| Sep 25, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Sep 24, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 100 |
| Sep 23, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Sep 20, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Sep 19, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Sep 18, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Sep 17, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 17,600 |
| Sep 16, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | - |
| Sep 13, 2024 | 0.0880 Dividend | |||||
| Sep 13, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 7,500 |
| Sep 12, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 5.2750 | - |
| Sep 11, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 5.2750 | 15,400 |
| Sep 10, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 5.2750 | 100 |
| Sep 9, 2024 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.3852 | 7,800 |
| Sep 6, 2024 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.3852 | 900 |
| Sep 5, 2024 | 5.2030 | 5.2030 | 5.2030 | 5.2030 | 5.1176 | - |
| Sep 4, 2024 | 5.2030 | 5.2030 | 5.2030 | 5.2030 | 5.1176 | 3,600 |
| Sep 3, 2024 | 5.2030 | 5.2030 | 5.2030 | 5.2030 | 5.1176 | - |
| Aug 30, 2024 | 5.2030 | 5.2030 | 5.2030 | 5.2030 | 5.1176 | 200 |
| Aug 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1147 | - |
| Aug 28, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1147 | - |
| Aug 27, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1147 | - |
| Aug 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1147 | 1,000 |
| Aug 23, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1048 | 1,700 |
| Aug 22, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1048 | - |
| Aug 21, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1048 | 300 |
| Aug 20, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7114 | - |
| Aug 19, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7114 | 100 |
| Aug 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0655 | - |
| Aug 15, 2024 | 5.2980 | 5.2980 | 5.1500 | 5.1500 | 5.0655 | 36,100 |