Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 4.9900 | 5.2000 | 4.7100 | 4.8850 | 4.8850 | 12,464 |
07 May 2024 | 5.1250 | 5.1800 | 5.0800 | 5.1250 | 5.1250 | 3,272 |
03 May 2024 | 5.0700 | 5.2100 | 5.1000 | 5.1050 | 5.1050 | 1,619 |
02 May 2024 | 5.0650 | 5.1300 | 5.0100 | 5.0500 | 5.0500 | 62,085 |
01 May 2024 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | - |
30 Apr 2024 | 5.1850 | 5.1900 | 5.0200 | 5.0450 | 5.0450 | 30,164 |
29 Apr 2024 | 5.1100 | 5.2200 | 5.1000 | 5.1650 | 5.1650 | 454 |
26 Apr 2024 | 4.9825 | 5.1500 | 4.9945 | 5.0650 | 5.0650 | 12,765 |
25 Apr 2024 | 5.0800 | 5.1100 | 4.9900 | 5.0000 | 5.0000 | 2,346 |
24 Apr 2024 | 5.1150 | 5.1400 | 5.0500 | 5.0600 | 5.0600 | 118,557 |
23 Apr 2024 | 5.1100 | 5.1800 | 5.1000 | 5.1150 | 5.1150 | 141,120 |
22 Apr 2024 | 5.0850 | 5.1700 | 5.0200 | 5.1450 | 5.1450 | 4,445 |
19 Apr 2024 | 5.0250 | 5.0500 | 4.9600 | 5.0550 | 5.0550 | 904 |
18 Apr 2024 | 4.9525 | 5.0500 | 4.9250 | 4.9750 | 4.9750 | 3,619 |
17 Apr 2024 | 5.0200 | 5.1100 | 4.9750 | 5.0100 | 5.0100 | 14,890 |
16 Apr 2024 | 5.0800 | 5.1100 | 4.9150 | 5.0100 | 5.0100 | 18,708 |
15 Apr 2024 | 5.1300 | 5.2000 | 5.1100 | 5.1350 | 5.1350 | 5,785 |
12 Apr 2024 | 5.1850 | 5.2600 | 5.1700 | 5.2000 | 5.2000 | 23,562 |
11 Apr 2024 | 5.1600 | 5.2005 | 5.1200 | 5.1400 | 5.1400 | 15,517 |
10 Apr 2024 | 5.1800 | 5.3200 | 5.1600 | 5.1700 | 5.1700 | 15,428 |
09 Apr 2024 | 5.1400 | 5.1800 | 5.0995 | 5.1450 | 5.1450 | 4,487 |
08 Apr 2024 | 5.0650 | 5.1200 | 5.0400 | 5.1100 | 5.1100 | 18,140 |
05 Apr 2024 | 5.0450 | 5.0800 | 5.0000 | 5.0650 | 5.0650 | 10,874 |
04 Apr 2024 | 5.0450 | 5.0805 | 4.9750 | 5.0650 | 5.0650 | 1,822 |
03 Apr 2024 | 4.9875 | 5.0200 | 4.9400 | 5.0300 | 5.0300 | 4,851 |
02 Apr 2024 | 5.0900 | 5.1000 | 4.9700 | 5.0050 | 5.0050 | 21,737 |
28 Mar 2024 | 5.0675 | 5.1150 | 5.0050 | 5.0395 | 5.0395 | 18,675 |
27 Mar 2024 | 4.9140 | 5.0550 | 4.8800 | 5.0420 | 5.0420 | 5,801 |
26 Mar 2024 | 4.8580 | 4.9294 | 4.8200 | 4.9180 | 4.9180 | 2,619 |
25 Mar 2024 | 4.7290 | 4.8880 | 4.7000 | 4.8310 | 4.8310 | 28,674 |
22 Mar 2024 | 4.7300 | 4.8040 | 4.7050 | 4.7330 | 4.7330 | 6,221 |
21 Mar 2024 | 4.7930 | 4.8200 | 4.7339 | 4.7420 | 4.7420 | 11,842 |
20 Mar 2024 | 4.7850 | 4.8216 | 4.6480 | 4.8090 | 4.8090 | 21,039 |
19 Mar 2024 | 4.8740 | 4.9080 | 4.7480 | 4.8190 | 4.8190 | 33,384 |
18 Mar 2024 | 5.0025 | 5.0050 | 4.8380 | 4.8910 | 4.8910 | 27,656 |
15 Mar 2024 | 4.9900 | 5.0300 | 4.9280 | 4.9370 | 4.9370 | 112,387 |
14 Mar 2024 | 5.0675 | 5.1100 | 4.9711 | 4.9975 | 4.9975 | 15,476 |
13 Mar 2024 | 5.0600 | 5.1150 | 5.0200 | 5.1050 | 5.1050 | 13,574 |
12 Mar 2024 | 5.0900 | 5.1700 | 5.0440 | 5.0445 | 5.0445 | 19,799 |
11 Mar 2024 | 5.1700 | 5.2350 | 5.0250 | 5.0525 | 5.0525 | 7,556 |
08 Mar 2024 | 5.2275 | 5.3050 | 5.1850 | 5.1975 | 5.1975 | 8,728 |
07 Mar 2024 | 5.2525 | 5.3450 | 5.2000 | 5.2500 | 5.2500 | 10,339 |
06 Mar 2024 | 5.2125 | 5.3150 | 5.2000 | 5.3100 | 5.3100 | 3,732 |
05 Mar 2024 | 5.1350 | 5.2500 | 5.0700 | 5.2125 | 5.2125 | 27,504 |
04 Mar 2024 | 5.2175 | 5.2700 | 5.0950 | 5.1525 | 5.1525 | 5,765 |
01 Mar 2024 | 5.2225 | 5.2500 | 5.1600 | 5.2075 | 5.2075 | 6,759 |
29 Feb 2024 | 5.2225 | 5.3700 | 5.1648 | 5.1900 | 5.1900 | 19,463 |
28 Feb 2024 | 5.3075 | 5.3450 | 5.2100 | 5.2450 | 5.2450 | 5,801 |
27 Feb 2024 | 5.2450 | 5.3200 | 5.2250 | 5.2900 | 5.2900 | 17,827 |
26 Feb 2024 | 5.2250 | 5.2702 | 5.1800 | 5.2525 | 5.2525 | 5,425 |
23 Feb 2024 | 5.3725 | 5.3900 | 5.2100 | 5.2550 | 5.2550 | 100,862 |
22 Feb 2024 | 5.4075 | 5.5000 | 5.3150 | 5.3500 | 5.3500 | 13,160 |
21 Feb 2024 | 5.2775 | 5.4200 | 5.2750 | 5.3900 | 5.3900 | 18,369 |
20 Feb 2024 | 5.0190 | 5.4100 | 4.9780 | 5.3125 | 5.3125 | 60,498 |
19 Feb 2024 | 5.0650 | 5.1300 | 4.9800 | 5.0270 | 5.0270 | 7,754 |
16 Feb 2024 | 5.0170 | 5.0750 | 4.9400 | 5.0220 | 5.0220 | 32,648 |
15 Feb 2024 | 5.2050 | 5.2100 | 4.9580 | 5.0045 | 5.0045 | 42,238 |
14 Feb 2024 | 5.2725 | 5.3150 | 5.1000 | 5.1625 | 5.1625 | 9,415 |
13 Feb 2024 | 5.4175 | 5.4400 | 5.2647 | 5.2925 | 5.2925 | 40,506 |
12 Feb 2024 | 5.3325 | 5.4400 | 5.2350 | 5.4075 | 5.4075 | 28,488 |
09 Feb 2024 | 5.5875 | 5.6350 | 5.3150 | 5.3500 | 5.3500 | 34,426 |
08 Feb 2024 | 5.6800 | 5.7550 | 5.5400 | 5.5600 | 5.5600 | 51,268 |
08 Feb 2024 | 0.55 Dividend | |||||
07 Feb 2024 | 6.3025 | 6.5000 | 6.1044 | 6.1225 | 5.5725 | 43,976 |
06 Feb 2024 | 6.2125 | 6.3800 | 6.0750 | 6.3350 | 5.7659 | 51,307 |
05 Feb 2024 | 6.3450 | 6.3900 | 6.2650 | 6.2825 | 5.7181 | 18,770 |
02 Feb 2024 | 6.3225 | 6.3550 | 6.2650 | 6.3325 | 5.7636 | 54,880 |
01 Feb 2024 | 6.2675 | 6.4450 | 6.2000 | 6.2750 | 5.7113 | 24,975 |
31 Jan 2024 | 6.3200 | 6.4850 | 6.1700 | 6.2825 | 5.7181 | 4,532 |
30 Jan 2024 | 6.5150 | 6.5300 | 6.3150 | 6.3425 | 5.7727 | 7,474 |
29 Jan 2024 | 6.3625 | 6.5200 | 6.3500 | 6.4550 | 5.8751 | 17,465 |
26 Jan 2024 | 6.2875 | 6.3800 | 6.2350 | 6.3400 | 5.7705 | 11,828 |
25 Jan 2024 | 6.3125 | 6.3200 | 6.2650 | 6.2950 | 5.7295 | 5,283 |
24 Jan 2024 | 6.2250 | 6.2994 | 6.0800 | 6.2775 | 5.7136 | 12,801 |
23 Jan 2024 | 6.2250 | 6.2800 | 6.0900 | 6.2475 | 5.6863 | 7,172 |
22 Jan 2024 | 6.2575 | 6.3000 | 6.2000 | 6.2600 | 5.6976 | 9,142 |
19 Jan 2024 | 6.3200 | 6.3500 | 6.2200 | 6.2450 | 5.6840 | 15,810 |
18 Jan 2024 | 6.2425 | 6.3850 | 6.2400 | 6.3575 | 5.7864 | 7,747 |
17 Jan 2024 | 6.2325 | 6.2850 | 6.1650 | 6.2875 | 5.7227 | 17,857 |
16 Jan 2024 | 6.3675 | 6.3850 | 6.2500 | 6.2850 | 5.7204 | 20,332 |
15 Jan 2024 | 6.4150 | 6.4600 | 6.3300 | 6.4175 | 5.8410 | 7,493 |
12 Jan 2024 | 6.4025 | 6.4850 | 6.3200 | 6.4225 | 5.8456 | 7,468 |
11 Jan 2024 | 6.3250 | 6.4200 | 6.2600 | 6.3775 | 5.8046 | 16,751 |
10 Jan 2024 | 6.4750 | 6.5350 | 6.3500 | 6.3825 | 5.8091 | 8,436 |
09 Jan 2024 | 6.3775 | 6.4650 | 6.2950 | 6.4625 | 5.8820 | 10,696 |
08 Jan 2024 | 6.3075 | 6.4150 | 6.2950 | 6.4225 | 5.8456 | 6,998 |
05 Jan 2024 | 6.3425 | 6.4050 | 6.2700 | 6.3700 | 5.7978 | 8,464 |
04 Jan 2024 | 6.4750 | 6.4900 | 6.3000 | 6.3700 | 5.7978 | 15,580 |
03 Jan 2024 | 6.4275 | 6.5050 | 6.3500 | 6.3650 | 5.7932 | 5,071 |
02 Jan 2024 | 6.3350 | 6.4900 | 6.2700 | 6.4475 | 5.8683 | 5,970 |
29 Dec 2023 | 6.2850 | 6.3550 | 6.2300 | 6.2800 | 5.7159 | 33,810 |
28 Dec 2023 | 6.3875 | 6.4250 | 6.1900 | 6.2800 | 5.7159 | 25,387 |
27 Dec 2023 | 6.3550 | 6.4350 | 6.1750 | 6.3400 | 5.7705 | 8,060 |
22 Dec 2023 | 6.2550 | 6.3600 | 6.2350 | 6.2825 | 5.7181 | 9,343 |
21 Dec 2023 | 6.2100 | 6.2950 | 6.1394 | 6.2625 | 5.6999 | 14,544 |
20 Dec 2023 | 5.9775 | 6.2550 | 5.9600 | 6.2250 | 5.6658 | 17,606 |
19 Dec 2023 | 5.9700 | 6.0850 | 5.9850 | 6.0250 | 5.4838 | 15,140 |
18 Dec 2023 | 6.0850 | 6.1200 | 5.9150 | 5.9350 | 5.4018 | 151,618 |
15 Dec 2023 | 6.0350 | 6.1000 | 5.9550 | 6.0225 | 5.4815 | 22,033 |
14 Dec 2023 | 6.0275 | 6.1850 | 5.7950 | 6.0400 | 5.4974 | 29,348 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |