Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
04 Jul 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
03 Jul 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
02 Jul 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
01 Jul 2024 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 772 |
28 Jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
27 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
26 Jun 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
25 Jun 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
25 Jun 2024 | 0.05 Dividend | |||||
24 Jun 2024 | 5.72 | 5.75 | 5.72 | 5.75 | 5.70 | 522 |
21 Jun 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | - |
20 Jun 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.74 | 530 |
19 Jun 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.71 | - |
18 Jun 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | - |
17 Jun 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.70 | - |
14 Jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.88 | - |
13 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | - |
12 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | - |
11 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
10 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | - |
07 Jun 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | - |
06 Jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | - |
05 Jun 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.22 | - |
04 Jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.18 | - |
03 Jun 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.18 | - |
31 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | - |
30 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.96 | - |
29 May 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | - |
28 May 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
27 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | - |
24 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | - |
23 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | - |
22 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
21 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | - |
20 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | - |
17 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | - |
16 May 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | - |
15 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | - |
14 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | - |
13 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | - |
10 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | - |
09 May 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | - |
08 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | - |
07 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.03 | - |
06 May 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | - |
03 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
02 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - |
30 Apr 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.06 | 360 |
29 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.18 | - |
26 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
25 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.14 | - |
24 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | - |
23 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
22 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
19 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | - |
18 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | - |
17 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
16 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | - |
15 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
12 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.20 | - |
11 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
10 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | - |
09 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | - |
08 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | - |
05 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | - |
04 Apr 2024 | 6.30 | 6.39 | 6.30 | 6.39 | 6.34 | 360 |
03 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | - |
02 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | - |
28 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.18 | - |
27 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | - |
26 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | - |
25 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | - |
22 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | - |
21 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
20 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.95 | - |
19 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - |
18 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | - |
15 Mar 2024 | 6.01 | 6.07 | 5.93 | 5.93 | 5.88 | 466 |
14 Mar 2024 | 6.02 | 6.14 | 6.00 | 6.00 | 5.95 | 745 |
13 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
12 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | - |
11 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.20 | - |
08 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
07 Mar 2024 | 6.28 | 6.28 | 6.27 | 6.27 | 6.22 | 100 |
06 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | - |
05 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | - |
04 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | - |
01 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.30 | - |
29 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
28 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
27 Feb 2024 | 6.22 | 6.27 | 6.22 | 6.27 | 6.22 | - |
26 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | - |
23 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | - |
22 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | - |
21 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
20 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | - |
19 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | - |
16 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | - |
15 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |