Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
09 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
08 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
07 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
06 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
03 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
02 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
30 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
29 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
26 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
25 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
24 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
23 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
22 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
19 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
18 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
17 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
16 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
15 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
12 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
11 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
10 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
09 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
08 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
05 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
04 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
03 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
28 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
27 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
26 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
25 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
22 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
21 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
20 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
19 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
18 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
15 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
14 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
14 Mar 2024 | 0.105995 Dividend | |||||
13 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - |
12 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
11 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
08 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
07 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
06 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
05 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - |
04 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | - |
01 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | - |
29 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | - |
28 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - |
27 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | - |
26 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | - |
23 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - |
22 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | - |
21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | - |
20 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | - |
19 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - |
16 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - |
15 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - |
14 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - |
13 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
12 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
09 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - |
08 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | - |
07 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | - |
06 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | - |
05 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | - |
02 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | - |
01 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | - |
31 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | - |
30 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | - |
29 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | - |
26 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | - |
25 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | - |
24 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | - |
23 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.43 | - |
22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.43 | - |
19 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | - |
18 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
17 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | - |
16 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - |
15 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | - |
12 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | - |
11 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - |
10 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - |
09 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | - |
08 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - |
05 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | - |
04 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | - |
03 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | - |
02 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - |
29 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | - |
28 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | - |
27 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - |
22 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | - |
21 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | - |
20 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | - |
19 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - |
18 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |