Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
26 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
25 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
24 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
21 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
20 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
19 Jun 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2,000 |
18 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
17 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
14 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
13 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
12 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
11 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
10 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
07 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
06 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
05 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
04 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
03 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
31 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
30 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
29 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
28 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
27 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
24 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
23 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,335 |
22 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
21 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
20 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
17 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
16 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
15 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
14 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
13 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
10 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
09 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
08 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
07 May 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 350 |
06 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
03 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
02 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
30 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
29 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
26 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
25 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2,000 |
24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
23 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
22 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
19 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
18 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
17 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
16 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
15 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
12 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
11 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
11 Apr 2024 | 0.223 Dividend | |||||
10 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.68 | - |
09 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
08 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
05 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
04 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.58 | - |
03 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
02 Apr 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.68 | 33 |
28 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
27 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.58 | 900 |
26 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.63 | - |
25 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.58 | - |
22 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | - |
21 Mar 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.53 | 42 |
20 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | - |
19 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
18 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | - |
15 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
14 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
13 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
12 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - |
11 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - |
08 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - |
07 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.10 | - |
06 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - |
05 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.10 | - |
04 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
29 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.96 | - |
28 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
27 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
26 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.10 | - |
23 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
22 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
21 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
20 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
19 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
16 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
15 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | - |
14 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.75 | - |
13 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.79 | - |
12 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
09 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.79 | - |
08 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
07 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |