Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 480 |
20 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
17 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
17 May 2024 | 2.25 Dividend | |||||
16 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 4.43 | - |
15 May 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 4.57 | - |
14 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 4.53 | - |
13 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 4.40 | - |
10 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 4.28 | - |
09 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.24 | - |
08 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 4.23 | - |
07 May 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 4.16 | - |
06 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.11 | - |
03 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.08 | - |
02 May 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 4.02 | - |
30 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 4.02 | - |
29 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 3.95 | - |
26 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 3.88 | - |
25 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 3.93 | - |
24 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 4.01 | - |
23 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 3.94 | - |
22 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 3.92 | - |
19 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 3.92 | - |
18 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 3.94 | - |
17 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 4.01 | - |
16 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 4.01 | - |
15 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 4.07 | - |
12 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 4.09 | - |
11 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.14 | - |
10 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 4.25 | - |
09 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 4.25 | - |
08 Apr 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 4.24 | - |
05 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.18 | - |
04 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 4.16 | - |
03 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 4.13 | - |
02 Apr 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 4.24 | - |
28 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 4.29 | - |
27 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 4.19 | - |
26 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 4.13 | - |
25 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 4.13 | - |
22 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 4.16 | - |
21 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 4.22 | - |
20 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 4.03 | - |
19 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 4.03 | - |
18 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 4.01 | - |
15 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 4.01 | - |
14 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 4.05 | - |
13 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 4.09 | - |
12 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 4.09 | - |
11 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 4.17 | - |
08 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 4.19 | - |
07 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 4.20 | - |
06 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 4.20 | - |
05 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 4.29 | - |
04 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 4.48 | - |
01 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 4.43 | - |
29 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 4.43 | - |
28 Feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 4.45 | - |
27 Feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 4.45 | - |
26 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 4.47 | - |
23 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 4.47 | - |
22 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 4.35 | - |
21 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 4.35 | - |
20 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 4.43 | - |
19 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 4.44 | - |
16 Feb 2024 | 6.70 | 6.71 | 6.70 | 6.71 | 4.45 | 480 |
15 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 4.50 | - |
14 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 4.50 | - |
13 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.68 | - |
12 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.68 | - |
09 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.68 | - |
08 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 4.62 | - |
07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.64 | - |
06 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 4.75 | - |
05 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 4.71 | - |
02 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 4.81 | - |
01 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 4.95 | - |
31 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.00 | - |
30 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.04 | - |
29 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.04 | - |
26 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.04 | - |
25 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.04 | - |
24 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.04 | - |
23 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.04 | - |
22 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.16 | - |
19 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.19 | - |
18 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 5.27 | - |
17 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 5.38 | - |
16 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 5.63 | - |
15 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 5.43 | - |
12 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 5.43 | - |
11 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 5.63 | - |
10 Jan 2024 | 8.13 | 8.41 | 8.13 | 8.41 | 5.58 | 450 |
09 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 5.38 | - |
08 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 5.26 | - |
05 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 5.26 | - |
04 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 5.29 | - |
03 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 5.41 | - |
02 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 5.32 | - |
29 Dec 2023 | 8.24 | 8.24 | 8.02 | 8.02 | 5.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |