Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
02 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
30 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
29 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
26 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
25 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
24 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
23 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
22 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
19 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
18 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
17 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
16 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
15 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
12 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
11 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
10 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
09 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
08 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
05 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
04 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
03 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
02 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
28 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
26 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
25 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
22 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
21 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
21 Mar 2024 | 0.18 Dividend | |||||
20 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
19 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.87 | - |
18 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
15 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
13 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.92 | - |
12 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | - |
11 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.87 | - |
08 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
07 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.87 | - |
06 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
05 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
04 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
01 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.87 | - |
29 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
28 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
27 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
26 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
23 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
22 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
21 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
20 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
19 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | - |
16 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | - |
15 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.72 | - |
14 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.67 | - |
13 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | - |
12 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.72 | - |
09 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.67 | - |
08 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | - |
07 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.48 | - |
06 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.43 | - |
05 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | - |
02 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.43 | - |
01 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | - |
31 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | - |
30 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | - |
29 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | - |
26 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.19 | - |
25 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - |
24 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | - |
23 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | - |
22 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | - |
19 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | - |
18 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | - |
17 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | - |
16 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50 | - |
15 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | - |
12 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | - |
11 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | - |
10 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50 | - |
09 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50 | - |
08 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | - |
05 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - |
04 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | - |
03 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - |
02 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | - |
29 Dec 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | - |
28 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | - |
27 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | - |
22 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | - |
21 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.77 | - |
20 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | - |
19 Dec 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - |
18 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.09 | - |
15 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | - |
14 Dec 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - |
13 Dec 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - |
12 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.09 | - |
11 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |