Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.6450 | 5.8000 | 4.8488 | 4.8611 | 4.8611 | 19,463 |
02 May 2024 | 5.8220 | 5.8688 | 5.8120 | 5.8688 | 5.8688 | 2,653 |
01 May 2024 | 5.7400 | 5.7912 | 5.6996 | 5.7912 | 5.7912 | 368 |
30 Apr 2024 | 5.6200 | 5.6600 | 5.5850 | 5.6000 | 5.6000 | 738 |
29 Apr 2024 | 5.7950 | 5.8000 | 5.7100 | 5.7520 | 5.7520 | 508 |
26 Apr 2024 | 5.5800 | 5.7500 | 5.5800 | 5.7500 | 5.7500 | 404 |
25 Apr 2024 | 5.4900 | 5.5800 | 5.4900 | 5.5700 | 5.5700 | 328 |
24 Apr 2024 | 5.7700 | 5.9500 | 5.7700 | 5.9300 | 5.9300 | 2,074 |
23 Apr 2024 | 5.3500 | 5.3900 | 5.3400 | 5.3900 | 5.3900 | 332 |
22 Apr 2024 | 5.3200 | 5.3300 | 5.2750 | 5.2750 | 5.2750 | 248 |
19 Apr 2024 | 5.2870 | 5.3900 | 5.2800 | 5.3550 | 5.3550 | 1,016 |
18 Apr 2024 | 5.3400 | 5.3600 | 5.3100 | 5.3400 | 5.3400 | 390 |
17 Apr 2024 | 5.6000 | 5.6000 | 5.3000 | 5.3600 | 5.3600 | 10,451 |
16 Apr 2024 | 5.4380 | 5.4380 | 5.3200 | 5.4350 | 5.4350 | 997 |
15 Apr 2024 | 5.6400 | 5.7700 | 5.5087 | 5.5188 | 5.5188 | 1,997 |
12 Apr 2024 | 5.6900 | 5.6900 | 5.5950 | 5.6400 | 5.6400 | 648 |
11 Apr 2024 | 5.7900 | 5.8400 | 5.6600 | 5.7100 | 5.7100 | 519 |
10 Apr 2024 | 5.7100 | 5.8300 | 5.6100 | 5.6100 | 5.6100 | 976 |
09 Apr 2024 | 5.7500 | 5.8700 | 5.7200 | 5.8700 | 5.8700 | 149 |
08 Apr 2024 | 5.6500 | 5.7800 | 5.6500 | 5.6800 | 5.6800 | 958 |
05 Apr 2024 | 5.6400 | 5.6500 | 5.6000 | 5.6400 | 5.6400 | 166 |
04 Apr 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 6 |
03 Apr 2024 | 5.8379 | 5.8379 | 5.7100 | 5.7520 | 5.7520 | 410 |
02 Apr 2024 | 5.8200 | 5.8391 | 5.7900 | 5.8188 | 5.8188 | 933 |
28 Mar 2024 | 5.9500 | 5.9500 | 5.8550 | 5.8550 | 5.8550 | 5,203 |
27 Mar 2024 | 5.9250 | 5.9920 | 5.8430 | 5.9920 | 5.9920 | 2,178 |
27 Mar 2024 | 0.15 Dividend | |||||
26 Mar 2024 | 6.0700 | 6.1000 | 5.9900 | 6.0050 | 5.8550 | 3,497 |
25 Mar 2024 | 6.0900 | 6.0900 | 6.0450 | 6.0600 | 5.9086 | 273 |
22 Mar 2024 | 6.3700 | 6.3700 | 6.0450 | 6.0600 | 5.9086 | 431 |
21 Mar 2024 | 6.3480 | 6.3650 | 6.2424 | 6.2750 | 6.1183 | 8,284 |
20 Mar 2024 | 6.1100 | 6.1988 | 6.0800 | 6.1800 | 6.0256 | 297 |
19 Mar 2024 | 6.1000 | 6.2320 | 6.1000 | 6.1900 | 6.0354 | 3,805 |
18 Mar 2024 | 6.2600 | 6.2600 | 6.1288 | 6.1400 | 5.9866 | 323 |
15 Mar 2024 | 6.1850 | 6.3100 | 6.1850 | 6.2300 | 6.0744 | 438 |
14 Mar 2024 | 6.2000 | 6.2312 | 6.1500 | 6.2312 | 6.0756 | 80 |
13 Mar 2024 | 6.2800 | 6.3750 | 6.2800 | 6.3012 | 6.1438 | 636 |
12 Mar 2024 | 6.4500 | 6.4600 | 5.8950 | 6.1488 | 5.9952 | 1,380 |
11 Mar 2024 | 6.5380 | 6.6130 | 6.4600 | 6.5312 | 6.3681 | 4,953 |
08 Mar 2024 | 6.6500 | 6.6700 | 6.6500 | 6.6500 | 6.4839 | 1,656 |
07 Mar 2024 | 6.6000 | 6.6300 | 6.5400 | 6.5950 | 6.4303 | 238 |
06 Mar 2024 | 6.4900 | 6.6200 | 6.4600 | 6.5900 | 6.4254 | 1,218 |
05 Mar 2024 | 6.5000 | 6.6000 | 6.4400 | 6.4520 | 6.2908 | 755 |
04 Mar 2024 | 6.4150 | 6.4950 | 6.3300 | 6.4950 | 6.3328 | 3,710 |
01 Mar 2024 | 5.9250 | 6.2500 | 5.8400 | 6.2500 | 6.0939 | 6,704 |
29 Feb 2024 | 5.4800 | 5.7900 | 5.4600 | 5.7900 | 5.6454 | 13,723 |
28 Feb 2024 | 5.4800 | 5.8000 | 5.4800 | 5.7388 | 5.5954 | 140 |
27 Feb 2024 | 5.7000 | 5.7000 | 5.5600 | 5.5850 | 5.4455 | 1,317 |
26 Feb 2024 | 5.6400 | 5.7050 | 5.4300 | 5.4300 | 5.2944 | 498 |
23 Feb 2024 | 5.5512 | 5.6433 | 5.5512 | 5.6012 | 5.4613 | 649 |
22 Feb 2024 | 5.6600 | 5.6600 | 5.6212 | 5.6550 | 5.5137 | 172 |
21 Feb 2024 | 5.5700 | 5.5800 | 5.5100 | 5.5300 | 5.3919 | 3,250 |
20 Feb 2024 | 5.0800 | 5.6188 | 5.0600 | 5.6188 | 5.4784 | 2,547 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 5.1000 | 5.1400 | 5.0200 | 5.1400 | 5.0116 | 468 |
15 Feb 2024 | 5.1100 | 5.2000 | 5.0700 | 5.2000 | 5.0701 | 87 |
14 Feb 2024 | 4.9700 | 5.0200 | 4.9300 | 5.0200 | 4.8946 | 292 |
13 Feb 2024 | 4.9500 | 4.9500 | 4.8301 | 4.9300 | 4.8069 | 1,727 |
12 Feb 2024 | 4.9350 | 5.2000 | 4.9010 | 5.1800 | 5.0506 | 1,604 |
09 Feb 2024 | 4.8339 | 4.8439 | 4.6700 | 4.7900 | 4.6703 | 6,473 |
08 Feb 2024 | 4.9950 | 5.0000 | 4.8700 | 4.8800 | 4.7581 | 1,961 |
07 Feb 2024 | 5.0250 | 5.0800 | 4.9500 | 4.9500 | 4.8264 | 5,153 |
06 Feb 2024 | 5.1200 | 5.1800 | 5.0700 | 5.0800 | 4.9531 | 494 |
05 Feb 2024 | 5.0700 | 5.1300 | 5.0300 | 5.1200 | 4.9921 | 3,005 |
02 Feb 2024 | 5.1650 | 5.2600 | 5.1550 | 5.2250 | 5.0945 | 275 |
01 Feb 2024 | 5.2228 | 5.3588 | 5.2100 | 5.2550 | 5.1237 | 1,171 |
31 Jan 2024 | 5.3700 | 5.4500 | 5.3600 | 5.4500 | 5.3139 | 538 |
30 Jan 2024 | 5.4400 | 5.4400 | 5.3600 | 5.3700 | 5.2359 | 158 |
29 Jan 2024 | 5.4400 | 5.4680 | 5.3900 | 5.4000 | 5.2651 | 862 |
26 Jan 2024 | 5.5500 | 5.5500 | 5.4400 | 5.4900 | 5.3529 | 267 |
25 Jan 2024 | 5.5400 | 5.5400 | 5.3600 | 5.3600 | 5.2261 | 5,475 |
24 Jan 2024 | 5.5900 | 5.5900 | 5.3150 | 5.3400 | 5.2066 | 225 |
23 Jan 2024 | 5.5880 | 5.5880 | 5.3900 | 5.4200 | 5.2846 | 434 |
22 Jan 2024 | 5.7000 | 5.7000 | 5.3200 | 5.3500 | 5.2164 | 1,726 |
19 Jan 2024 | 5.4080 | 5.4080 | 5.2613 | 5.3809 | 5.2465 | 1,204 |
18 Jan 2024 | 5.5700 | 5.5795 | 5.3900 | 5.4000 | 5.2651 | 488 |
17 Jan 2024 | 5.6600 | 5.6600 | 5.4099 | 5.4099 | 5.2748 | 547 |
16 Jan 2024 | 5.6880 | 5.8012 | 5.6600 | 5.7400 | 5.5966 | 4,263 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 5.7200 | 5.7900 | 5.7000 | 5.7488 | 5.6052 | 2,658 |
11 Jan 2024 | 5.7100 | 5.7200 | 5.4200 | 5.5780 | 5.4387 | 2,614 |
10 Jan 2024 | 5.7100 | 5.7900 | 5.7100 | 5.7750 | 5.6307 | 1,626 |
09 Jan 2024 | 5.8300 | 5.8300 | 5.7378 | 5.8088 | 5.6637 | 2,651 |
08 Jan 2024 | 5.8200 | 5.9450 | 5.8188 | 5.9312 | 5.7830 | 899 |
05 Jan 2024 | 5.7700 | 5.9412 | 5.7700 | 5.8880 | 5.7409 | 6,615 |
04 Jan 2024 | 5.9600 | 5.9750 | 5.7288 | 5.9750 | 5.8257 | 3,792 |
03 Jan 2024 | 5.7400 | 5.8700 | 5.7200 | 5.8550 | 5.7087 | 3,228 |
02 Jan 2024 | 5.7900 | 5.9050 | 5.7700 | 5.8780 | 5.7312 | 4,113 |
29 Dec 2023 | 5.8700 | 5.8900 | 5.8000 | 5.8500 | 5.7039 | 287 |
28 Dec 2023 | 5.8120 | 5.9000 | 5.7800 | 5.9000 | 5.7526 | 1,505 |
27 Dec 2023 | 5.8050 | 5.8050 | 5.7750 | 5.7950 | 5.6502 | 600 |
22 Dec 2023 | 5.4900 | 5.4900 | 5.4200 | 5.4200 | 5.2846 | 190 |
21 Dec 2023 | 5.4320 | 5.4500 | 5.3700 | 5.4400 | 5.3041 | 1,310 |
20 Dec 2023 | 5.7900 | 5.7900 | 5.5000 | 5.5000 | 5.3626 | 5,350 |
19 Dec 2023 | 5.5300 | 5.6900 | 5.5300 | 5.6800 | 5.5381 | 296 |
18 Dec 2023 | 5.6500 | 5.6500 | 5.4900 | 5.5800 | 5.4406 | 607 |
15 Dec 2023 | 5.7800 | 5.7800 | 5.5912 | 5.6150 | 5.4747 | 714 |
14 Dec 2023 | 5.8200 | 5.9700 | 5.6900 | 5.7394 | 5.5960 | 3,080 |
14 Dec 2023 | 0.15 Dividend | |||||
13 Dec 2023 | 5.4000 | 5.4100 | 5.3300 | 5.3700 | 5.0896 | 593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |