Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 5.281 | 5.281 | 5.281 | 5.281 | 5.281 | - |
12 Jun 2024 | 5.265 | 5.265 | 5.265 | 5.265 | 5.265 | - |
11 Jun 2024 | 5.237 | 5.237 | 5.237 | 5.237 | 5.237 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 5.324 | 5.324 | 5.324 | 5.324 | 5.324 | - |
05 Jun 2024 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | - |
04 Jun 2024 | 5.302 | 5.302 | 5.302 | 5.302 | 5.302 | - |
03 Jun 2024 | 5.273 | 5.273 | 5.273 | 5.273 | 5.273 | - |
31 May 2024 | 5.242 | 5.242 | 5.242 | 5.242 | 5.242 | - |
30 May 2024 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | - |
29 May 2024 | 5.369 | 5.369 | 5.369 | 5.369 | 5.369 | - |
28 May 2024 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | - |
27 May 2024 | 5.356 | 5.356 | 5.356 | 5.356 | 5.356 | - |
24 May 2024 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | - |
23 May 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
22 May 2024 | 5.318 | 5.318 | 5.318 | 5.318 | 5.318 | - |
21 May 2024 | 5.323 | 5.323 | 5.323 | 5.323 | 5.323 | - |
20 May 2024 | 5.342 | 5.342 | 5.342 | 5.342 | 5.342 | - |
17 May 2024 | 5.331 | 5.331 | 5.331 | 5.331 | 5.331 | - |
16 May 2024 | 5.311 | 5.311 | 5.311 | 5.311 | 5.311 | - |
14 May 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
13 May 2024 | 5.296 | 5.296 | 5.296 | 5.296 | 5.296 | - |
10 May 2024 | 5.297 | 5.297 | 5.297 | 5.297 | 5.297 | - |
09 May 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | - |
08 May 2024 | 5.261 | 5.261 | 5.261 | 5.261 | 5.261 | - |
07 May 2024 | 5.302 | 5.302 | 5.302 | 5.302 | 5.302 | - |
06 May 2024 | 5.301 | 5.301 | 5.301 | 5.301 | 5.301 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5.243 | 5.243 | 5.243 | 5.243 | 5.243 | - |
29 Apr 2024 | 5.245 | 5.245 | 5.245 | 5.245 | 5.245 | - |
26 Apr 2024 | 5.237 | 5.237 | 5.237 | 5.237 | 5.237 | - |
25 Apr 2024 | 5.118 | 5.118 | 5.118 | 5.118 | 5.118 | - |
24 Apr 2024 | 5.166 | 5.166 | 5.166 | 5.166 | 5.166 | - |
23 Apr 2024 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | - |
22 Apr 2024 | 5.086 | 5.086 | 5.086 | 5.086 | 5.086 | - |
19 Apr 2024 | 5.146 | 5.146 | 5.146 | 5.146 | 5.146 | - |
18 Apr 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
17 Apr 2024 | 5.248 | 5.248 | 5.248 | 5.248 | 5.248 | - |
16 Apr 2024 | 5.188 | 5.188 | 5.188 | 5.188 | 5.188 | - |
15 Apr 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | - |
12 Apr 2024 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | - |
11 Apr 2024 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | - |
10 Apr 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
09 Apr 2024 | 5.138 | 5.138 | 5.138 | 5.138 | 5.138 | - |
08 Apr 2024 | 5.165 | 5.165 | 5.165 | 5.165 | 5.165 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 5.202 | 5.202 | 5.202 | 5.202 | 5.202 | - |
02 Apr 2024 | 5.205 | 5.205 | 5.205 | 5.205 | 5.205 | - |
28 Mar 2024 | 5.111 | 5.111 | 5.111 | 5.111 | 5.111 | - |
27 Mar 2024 | 5.089 | 5.089 | 5.089 | 5.089 | 5.089 | - |
26 Mar 2024 | 5.144 | 5.144 | 5.144 | 5.144 | 5.144 | - |
25 Mar 2024 | 5.165 | 5.165 | 5.165 | 5.165 | 5.165 | - |
22 Mar 2024 | 5.187 | 5.187 | 5.187 | 5.187 | 5.187 | - |
21 Mar 2024 | 5.184 | 5.184 | 5.184 | 5.184 | 5.184 | - |
20 Mar 2024 | 5.152 | 5.152 | 5.152 | 5.152 | 5.152 | - |
19 Mar 2024 | 5.156 | 5.156 | 5.156 | 5.156 | 5.156 | - |
18 Mar 2024 | 5.222 | 5.222 | 5.222 | 5.222 | 5.222 | - |
15 Mar 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
14 Mar 2024 | 5.183 | 5.183 | 5.183 | 5.183 | 5.183 | - |
13 Mar 2024 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | - |
12 Mar 2024 | 5.229 | 5.229 | 5.229 | 5.229 | 5.229 | - |
11 Mar 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | - |
08 Mar 2024 | 5.221 | 5.221 | 5.221 | 5.221 | 5.221 | - |
07 Mar 2024 | 5.248 | 5.248 | 5.248 | 5.248 | 5.248 | - |
06 Mar 2024 | 5.273 | 5.273 | 5.273 | 5.273 | 5.273 | - |
05 Mar 2024 | 5.286 | 5.286 | 5.286 | 5.286 | 5.286 | - |
04 Mar 2024 | 5.247 | 5.247 | 5.247 | 5.247 | 5.247 | - |
01 Mar 2024 | 5.197 | 5.197 | 5.197 | 5.197 | 5.197 | - |
29 Feb 2024 | 5.159 | 5.159 | 5.159 | 5.159 | 5.159 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 5.124 | 5.124 | 5.124 | 5.124 | 5.124 | - |
26 Feb 2024 | 5.096 | 5.096 | 5.096 | 5.096 | 5.096 | - |
23 Feb 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
22 Feb 2024 | 5.106 | 5.106 | 5.106 | 5.106 | 5.106 | - |
21 Feb 2024 | 5.047 | 5.047 | 5.047 | 5.047 | 5.047 | - |
20 Feb 2024 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | - |
19 Feb 2024 | 5.046 | 5.046 | 5.046 | 5.046 | 5.046 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 4.808 | 4.808 | 4.808 | 4.808 | 4.808 | - |
02 Feb 2024 | 4.762 | 4.762 | 4.762 | 4.762 | 4.762 | - |
01 Feb 2024 | 4.735 | 4.735 | 4.735 | 4.735 | 4.735 | - |
31 Jan 2024 | 4.737 | 4.737 | 4.737 | 4.737 | 4.737 | - |
30 Jan 2024 | 4.771 | 4.771 | 4.771 | 4.771 | 4.771 | - |
29 Jan 2024 | 4.791 | 4.791 | 4.791 | 4.791 | 4.791 | - |
26 Jan 2024 | 4.799 | 4.799 | 4.799 | 4.799 | 4.799 | - |
25 Jan 2024 | 4.809 | 4.809 | 4.809 | 4.809 | 4.809 | - |
24 Jan 2024 | 4.736 | 4.736 | 4.736 | 4.736 | 4.736 | - |
23 Jan 2024 | 4.694 | 4.694 | 4.694 | 4.694 | 4.694 | - |
22 Jan 2024 | 4.677 | 4.677 | 4.677 | 4.677 | 4.677 | - |
19 Jan 2024 | 4.693 | 4.693 | 4.693 | 4.693 | 4.693 | - |
18 Jan 2024 | 4.672 | 4.672 | 4.672 | 4.672 | 4.672 | - |
17 Jan 2024 | 4.654 | 4.654 | 4.654 | 4.654 | 4.654 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |