Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
01 May 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
30 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
30 Apr 2024 | 0.037 Dividend | |||||
29 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
26 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | - |
25 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - |
24 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
23 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
22 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - |
19 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
18 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
17 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
16 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
15 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | - |
12 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
11 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
10 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
09 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
08 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
05 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
04 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
03 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
02 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
01 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
28 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | - |
27 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
26 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
25 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | - |
22 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | - |
21 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
20 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
19 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
18 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
15 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
14 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
13 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
12 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
11 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
08 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
07 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
06 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
05 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
04 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
01 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
29 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
28 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
27 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
26 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
23 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
22 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
21 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
20 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
16 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
15 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
14 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
13 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
12 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
09 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
08 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
07 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
06 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
05 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
02 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
01 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
31 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
31 Jan 2024 | 0.035 Dividend | |||||
30 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | - |
29 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | - |
26 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | - |
25 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | - |
24 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
23 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | - |
22 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
19 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |
18 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |
17 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |
16 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
12 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | - |
11 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | - |
10 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | - |
09 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | - |
08 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |
05 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | - |
04 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | - |
03 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | - |
02 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
29 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.29 | - |
29 Dec 2023 | 0.035 Dividend | |||||
28 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | - |
27 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | - |
26 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | - |
22 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | - |
21 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
20 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
19 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | - |
18 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
15 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
14 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |