Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
01 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
30 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
30 Apr 2024 | 0.033 Dividend | |||||
29 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - |
26 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
25 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
24 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
23 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
22 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
19 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
17 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
16 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | - |
15 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | - |
12 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
11 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
10 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
09 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | - |
08 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - |
05 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
04 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
03 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
02 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
01 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
28 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
27 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
26 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
25 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
22 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
21 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - |
20 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
19 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
18 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
15 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - |
14 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
13 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
12 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
11 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | - |
08 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | - |
07 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | - |
06 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | - |
05 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
04 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
01 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
29 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
28 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
27 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
26 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
23 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
22 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
21 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
20 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
16 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
15 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
14 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
13 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
12 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
09 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
08 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
07 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
06 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
05 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
02 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
01 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
31 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
31 Jan 2024 | 0.027 Dividend | |||||
30 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.83 | - |
29 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | - |
26 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
25 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
24 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
23 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | - |
22 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | - |
19 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
18 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | - |
17 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | - |
16 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.83 | - |
12 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | - |
11 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.90 | - |
10 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | - |
09 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.87 | - |
08 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - |
05 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | - |
04 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | - |
03 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | - |
02 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.90 | - |
29 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | - |
29 Dec 2023 | 0.028 Dividend | |||||
28 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | - |
27 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | - |
26 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.89 | - |
22 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.89 | - |
21 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | - |
20 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - |
19 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - |
18 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | - |
15 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | - |
14 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |