Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
07 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
06 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
03 May 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
02 May 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
30 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
29 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
26 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
25 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
24 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
23 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
22 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
19 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
18 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
17 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
16 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
15 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
12 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
11 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
10 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
09 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
08 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
05 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
04 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
03 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
02 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
28 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
27 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
26 Mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
25 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
22 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
21 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
20 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
19 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
18 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
15 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
14 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
13 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
12 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
11 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
08 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
07 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
06 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
05 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
04 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
01 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
29 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
28 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
27 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
26 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
23 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
22 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
21 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
20 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
19 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
16 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
15 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
14 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
13 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
12 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
09 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
08 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
07 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
06 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
05 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
02 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
01 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
31 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
30 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
29 Jan 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
26 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
23 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
22 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
19 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
18 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
17 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
16 Jan 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
15 Jan 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
12 Jan 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
11 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
10 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
09 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
28 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
27 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
22 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
21 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
20 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
19 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
18 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |