Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 6.179 | 6.179 | 6.179 | 6.179 | 6.179 | - |
25 Jun 2024 | 6.195 | 6.195 | 6.195 | 6.195 | 6.195 | - |
24 Jun 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | - |
21 Jun 2024 | 6.162 | 6.162 | 6.162 | 6.162 | 6.162 | - |
20 Jun 2024 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | - |
19 Jun 2024 | 6.221 | 6.221 | 6.221 | 6.221 | 6.221 | - |
18 Jun 2024 | 6.043 | 6.043 | 6.043 | 6.043 | 6.043 | - |
17 Jun 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
14 Jun 2024 | 6.052 | 6.052 | 6.052 | 6.052 | 6.052 | - |
13 Jun 2024 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | - |
12 Jun 2024 | 6.047 | 6.047 | 6.047 | 6.047 | 6.047 | - |
11 Jun 2024 | 6.056 | 6.056 | 6.056 | 6.056 | 6.056 | - |
07 Jun 2024 | 6.171 | 6.171 | 6.171 | 6.171 | 6.171 | - |
06 Jun 2024 | 6.128 | 6.128 | 6.128 | 6.128 | 6.128 | - |
05 Jun 2024 | 6.078 | 6.078 | 6.078 | 6.078 | 6.078 | - |
04 Jun 2024 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | - |
03 Jun 2024 | 6.136 | 6.136 | 6.136 | 6.136 | 6.136 | - |
31 May 2024 | 6.063 | 6.063 | 6.063 | 6.063 | 6.063 | - |
30 May 2024 | 6.101 | 6.101 | 6.101 | 6.101 | 6.101 | - |
29 May 2024 | 6.192 | 6.192 | 6.192 | 6.192 | 6.192 | - |
28 May 2024 | 6.262 | 6.262 | 6.262 | 6.262 | 6.262 | - |
27 May 2024 | 6.254 | 6.254 | 6.254 | 6.254 | 6.254 | - |
24 May 2024 | 6.155 | 6.155 | 6.155 | 6.155 | 6.155 | - |
23 May 2024 | 6.199 | 6.199 | 6.199 | 6.199 | 6.199 | - |
22 May 2024 | 6.293 | 6.293 | 6.293 | 6.293 | 6.293 | - |
21 May 2024 | 6.297 | 6.297 | 6.297 | 6.297 | 6.297 | - |
20 May 2024 | 6.364 | 6.364 | 6.364 | 6.364 | 6.364 | - |
17 May 2024 | 6.343 | 6.343 | 6.343 | 6.343 | 6.343 | - |
16 May 2024 | 6.281 | 6.281 | 6.281 | 6.281 | 6.281 | - |
14 May 2024 | 6.188 | 6.188 | 6.188 | 6.188 | 6.188 | - |
13 May 2024 | 6.236 | 6.236 | 6.236 | 6.236 | 6.236 | - |
10 May 2024 | 6.209 | 6.209 | 6.209 | 6.209 | 6.209 | - |
09 May 2024 | 5.964 | 5.964 | 5.964 | 5.964 | 5.964 | - |
08 May 2024 | 5.895 | 5.895 | 5.895 | 5.895 | 5.895 | - |
07 May 2024 | 5.898 | 5.898 | 5.898 | 5.898 | 5.898 | - |
06 May 2024 | 5.871 | 5.871 | 5.871 | 5.871 | 5.871 | - |
03 May 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | - |
02 May 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | - |
30 Apr 2024 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | - |
29 Apr 2024 | 5.788 | 5.788 | 5.788 | 5.788 | 5.788 | - |
26 Apr 2024 | 5.786 | 5.786 | 5.786 | 5.786 | 5.786 | - |
25 Apr 2024 | 5.709 | 5.709 | 5.709 | 5.709 | 5.709 | - |
24 Apr 2024 | 5.656 | 5.656 | 5.656 | 5.656 | 5.656 | - |
23 Apr 2024 | 5.581 | 5.581 | 5.581 | 5.581 | 5.581 | - |
22 Apr 2024 | 5.575 | 5.575 | 5.575 | 5.575 | 5.575 | - |
19 Apr 2024 | 5.603 | 5.603 | 5.603 | 5.603 | 5.603 | - |
18 Apr 2024 | 5.606 | 5.606 | 5.606 | 5.606 | 5.606 | - |
17 Apr 2024 | 5.578 | 5.578 | 5.578 | 5.578 | 5.578 | - |
16 Apr 2024 | 5.529 | 5.529 | 5.529 | 5.529 | 5.529 | - |
15 Apr 2024 | 5.606 | 5.606 | 5.606 | 5.606 | 5.606 | - |
12 Apr 2024 | 5.562 | 5.562 | 5.562 | 5.562 | 5.562 | - |
11 Apr 2024 | 5.637 | 5.637 | 5.637 | 5.637 | 5.637 | - |
10 Apr 2024 | 5.622 | 5.622 | 5.622 | 5.622 | 5.622 | - |
09 Apr 2024 | 5.554 | 5.554 | 5.554 | 5.554 | 5.554 | - |
08 Apr 2024 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
05 Apr 2024 | 5.482 | 5.482 | 5.482 | 5.482 | 5.482 | - |
03 Apr 2024 | 5.564 | 5.564 | 5.564 | 5.564 | 5.564 | - |
02 Apr 2024 | 5.569 | 5.569 | 5.569 | 5.569 | 5.569 | - |
02 Apr 2024 | 0.0683 Dividend | |||||
28 Mar 2024 | 5.461 | 5.461 | 5.461 | 5.461 | 5.392 | - |
27 Mar 2024 | 5.427 | 5.427 | 5.427 | 5.427 | 5.359 | - |
26 Mar 2024 | 5.485 | 5.485 | 5.485 | 5.485 | 5.416 | - |
25 Mar 2024 | 5.473 | 5.473 | 5.473 | 5.473 | 5.404 | - |
22 Mar 2024 | 5.473 | 5.473 | 5.473 | 5.473 | 5.405 | - |
21 Mar 2024 | 5.553 | 5.553 | 5.553 | 5.553 | 5.484 | - |
20 Mar 2024 | 5.463 | 5.463 | 5.463 | 5.463 | 5.394 | - |
19 Mar 2024 | 5.457 | 5.457 | 5.457 | 5.457 | 5.389 | - |
18 Mar 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.431 | - |
15 Mar 2024 | 5.486 | 5.486 | 5.486 | 5.486 | 5.417 | - |
14 Mar 2024 | 5.536 | 5.536 | 5.536 | 5.536 | 5.467 | - |
13 Mar 2024 | 5.521 | 5.521 | 5.521 | 5.521 | 5.452 | - |
12 Mar 2024 | 5.537 | 5.537 | 5.537 | 5.537 | 5.468 | - |
11 Mar 2024 | 5.461 | 5.461 | 5.461 | 5.461 | 5.393 | - |
08 Mar 2024 | 5.475 | 5.475 | 5.475 | 5.475 | 5.407 | - |
07 Mar 2024 | 5.402 | 5.402 | 5.402 | 5.402 | 5.334 | - |
06 Mar 2024 | 5.387 | 5.387 | 5.387 | 5.387 | 5.320 | - |
05 Mar 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 5.254 | - |
04 Mar 2024 | 5.404 | 5.404 | 5.404 | 5.404 | 5.336 | - |
01 Mar 2024 | 5.399 | 5.399 | 5.399 | 5.399 | 5.331 | - |
29 Feb 2024 | 5.369 | 5.369 | 5.369 | 5.369 | 5.301 | - |
28 Feb 2024 | 5.404 | 5.404 | 5.404 | 5.404 | 5.336 | - |
27 Feb 2024 | 5.494 | 5.494 | 5.494 | 5.494 | 5.425 | - |
26 Feb 2024 | 5.473 | 5.473 | 5.473 | 5.473 | 5.405 | - |
23 Feb 2024 | 5.524 | 5.524 | 5.524 | 5.524 | 5.455 | - |
22 Feb 2024 | 5.532 | 5.532 | 5.532 | 5.532 | 5.463 | - |
21 Feb 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.313 | - |
20 Feb 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 5.244 | - |
19 Feb 2024 | 5.236 | 5.236 | 5.236 | 5.236 | 5.171 | - |
16 Feb 2024 | 5.196 | 5.196 | 5.196 | 5.196 | 5.132 | - |
15 Feb 2024 | 5.093 | 5.093 | 5.093 | 5.093 | 5.029 | - |
14 Feb 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 5.017 | - |
09 Feb 2024 | 5.079 | 5.079 | 5.079 | 5.079 | 5.015 | - |
08 Feb 2024 | 5.146 | 5.146 | 5.146 | 5.146 | 5.082 | - |
07 Feb 2024 | 5.163 | 5.163 | 5.163 | 5.163 | 5.099 | - |
06 Feb 2024 | 5.187 | 5.187 | 5.187 | 5.187 | 5.122 | - |
05 Feb 2024 | 5.029 | 5.029 | 5.029 | 5.029 | 4.966 | - |
02 Feb 2024 | 5.063 | 5.063 | 5.063 | 5.063 | 4.999 | - |
01 Feb 2024 | 5.055 | 5.055 | 5.055 | 5.055 | 4.991 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |