Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
27 Jun 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
26 Jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
25 Jun 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
24 Jun 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
21 Jun 2024 | 4.88 | 5.24 | 4.88 | 5.24 | 5.24 | 200 |
20 Jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
19 Jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
18 Jun 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
17 Jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
14 Jun 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
13 Jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
12 Jun 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
11 Jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
10 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
07 Jun 2024 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | - |
06 Jun 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
05 Jun 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
04 Jun 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - |
03 Jun 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
31 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
30 May 2024 | 5.03 | 5.14 | 5.03 | 5.14 | 5.14 | - |
29 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
28 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
27 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
27 May 2024 | 1.85 Dividend | |||||
24 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 3.43 | - |
23 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 3.46 | - |
22 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 3.47 | - |
21 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 3.44 | - |
20 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 3.45 | - |
17 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 3.47 | - |
16 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.44 | - |
15 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 3.46 | - |
14 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.51 | - |
13 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 3.49 | - |
10 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 3.45 | - |
09 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 3.36 | - |
08 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.36 | - |
07 May 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 3.30 | - |
06 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 3.29 | - |
03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.25 | - |
02 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 3.29 | - |
30 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 3.30 | - |
29 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 3.29 | - |
26 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 3.32 | - |
25 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 3.30 | - |
24 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 3.28 | - |
23 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.25 | - |
22 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 3.20 | - |
19 Apr 2024 | 4.86 | 4.98 | 4.86 | 4.98 | 3.24 | - |
18 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 3.14 | - |
17 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3.23 | - |
16 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 3.17 | - |
15 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 3.21 | - |
12 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 3.30 | - |
11 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 3.40 | - |
10 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 3.36 | - |
09 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 3.34 | - |
08 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 3.33 | - |
05 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 3.36 | - |
04 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 3.43 | - |
03 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
02 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 3.41 | - |
28 Mar 2024 | 5.20 | 5.28 | 5.20 | 5.28 | 3.43 | - |
27 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
26 Mar 2024 | 5.22 | 5.34 | 5.22 | 5.34 | 3.47 | - |
25 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.44 | - |
22 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 3.40 | - |
21 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
20 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | 4 |
19 Mar 2024 | 5.20 | 5.27 | 5.20 | 5.27 | 3.43 | - |
18 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
15 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
14 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
13 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
12 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 3.30 | - |
11 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 3.28 | - |
08 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 3.31 | - |
07 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.36 | - |
06 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.35 | - |
05 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 3.34 | - |
04 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 3.37 | - |
01 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.37 | - |
29 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 3.36 | - |
28 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 3.47 | - |
27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
26 Feb 2024 | 5.19 | 5.34 | 5.19 | 5.34 | 3.47 | - |
23 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.42 | - |
22 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 3.39 | - |
21 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 3.43 | - |
20 Feb 2024 | 5.28 | 5.69 | 5.28 | 5.69 | 3.70 | 101 |
19 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38 | - |
16 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 3.33 | - |
15 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 3.31 | - |
14 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 3.31 | - |
13 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 3.31 | - |
12 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 3.31 | - |
09 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 3.31 | - |
08 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 3.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |