Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
27 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
26 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
25 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
22 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
21 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
20 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
19 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
18 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
15 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
14 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
13 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
12 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
11 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
08 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
07 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
06 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
05 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
04 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
01 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
29 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
28 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
27 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
26 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
23 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
22 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
21 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
20 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
16 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
15 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
14 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
13 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
12 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
09 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
08 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
07 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
06 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
05 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
02 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
01 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
31 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
31 Jan 2024 | 0.031 Dividend | |||||
30 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
29 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
26 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
25 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
24 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
23 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
22 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
19 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
18 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
17 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
16 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
12 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
11 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
10 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | - |
09 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
08 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
05 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
04 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
03 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
02 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
29 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | - |
29 Dec 2023 | 0.032 Dividend | |||||
28 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | - |
27 Dec 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | - |
26 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
22 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
21 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
20 Dec 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.83 | - |
19 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
18 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | - |
15 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | - |
14 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
13 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
12 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - |
11 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - |
08 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - |
07 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
06 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
05 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - |
04 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - |
01 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - |
30 Nov 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | - |
30 Nov 2023 | 0.031 Dividend | |||||
29 Nov 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
28 Nov 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | - |
27 Nov 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
24 Nov 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
22 Nov 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
21 Nov 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | - |
20 Nov 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | - |
17 Nov 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | - |
16 Nov 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | - |
15 Nov 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | - |
14 Nov 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | - |
13 Nov 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | - |
10 Nov 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | - |
09 Nov 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | - |
08 Nov 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |