Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
22 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
19 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
18 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
17 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
16 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
15 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
12 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
11 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
10 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
09 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
08 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
05 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
04 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
03 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
02 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
28 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
27 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.87 | - |
25 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.77 | - |
22 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.88 | - |
21 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.80 | - |
20 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.65 | - |
19 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.70 | - |
18 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.89 | 100 |
15 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.64 | - |
14 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.74 | - |
13 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.77 | - |
12 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.71 | - |
11 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.59 | - |
08 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.49 | - |
07 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | - |
06 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.50 | - |
05 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | - |
04 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.83 | - |
01 Mar 2024 | 6.92 | 6.92 | 6.91 | 6.91 | 6.67 | 130 |
29 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.36 | - |
28 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.41 | - |
27 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.35 | - |
26 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.70 | - |
23 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.73 | - |
22 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.24 | - |
21 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.25 | - |
20 Feb 2024 | 7.77 | 7.77 | 7.55 | 7.55 | 7.28 | 1,880 |
19 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.51 | - |
16 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.57 | - |
15 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.36 | - |
14 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.20 | - |
13 Feb 2024 | 8.03 | 8.03 | 7.64 | 7.64 | 7.38 | 1,350 |
12 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.71 | - |
09 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.68 | - |
08 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.78 | - |
07 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.15 | - |
06 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.16 | - |
05 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.20 | - |
02 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.42 | - |
01 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.43 | - |
31 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.97 | - |
30 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.25 | - |
29 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.17 | - |
26 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.08 | - |
25 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.88 | - |
24 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.02 | - |
23 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.90 | - |
22 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.86 | - |
19 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.70 | - |
18 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.65 | - |
17 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.77 | - |
16 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 8.96 | - |
15 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.91 | - |
12 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.91 | - |
11 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.98 | - |
10 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.84 | - |
09 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | - |
08 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.79 | - |
05 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.78 | - |
04 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.78 | - |
03 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | - |
02 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.99 | - |
29 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.20 | - |
28 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | - |
28 Dec 2023 | 0.33 Dividend | |||||
27 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.37 | - |
22 Dec 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.28 | - |
21 Dec 2023 | 9.80 | 10.17 | 9.80 | 10.17 | 9.49 | 273 |
20 Dec 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.22 | - |
19 Dec 2023 | 9.67 | 10.02 | 9.67 | 10.02 | 9.35 | 20 |
18 Dec 2023 | 9.73 | 9.85 | 9.73 | 9.85 | 9.19 | 500 |
15 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.23 | - |
14 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.11 | - |
13 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 8.90 | - |
12 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 8.90 | - |
11 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.69 | - |
08 Dec 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 8.57 | - |
07 Dec 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.34 | - |
06 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.64 | - |
05 Dec 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 8.76 | - |
04 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 8.78 | - |
01 Dec 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |