Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
03 Jun 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
31 May 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
30 May 2024 | 5.09 | 5.11 | 5.11 | 5.11 | 5.11 | 60,044 |
29 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
28 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
24 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
23 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
22 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
21 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
20 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
17 May 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
16 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
15 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
14 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
13 May 2024 | 5.09 | 5.11 | 5.11 | 5.11 | 5.11 | 10,171 |
10 May 2024 | 5.16 | 5.10 | 5.10 | 5.10 | 5.10 | 1,785 |
09 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
08 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
07 May 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
03 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
29 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
26 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
25 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
24 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
23 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1,000,000 |
22 Apr 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 6,607,139 |
19 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
18 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
17 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
16 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
15 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
12 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
11 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
10 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
09 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
08 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
05 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
04 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2,512 |
03 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
02 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
28 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
27 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
26 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
25 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
22 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
21 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
20 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
19 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
18 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
15 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3,820,000 |
14 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
13 Mar 2024 | 5.17 | 5.19 | 5.19 | 5.19 | 5.19 | 11,712 |
12 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
11 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
08 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
07 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
06 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
05 Mar 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
04 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |