Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
06 May 2024 | 5.1000 | 5.1000 | 4.9900 | 4.9900 | 4.9900 | 733 |
03 May 2024 | 4.7800 | 5.1000 | 4.7800 | 5.1000 | 5.1000 | 1,293 |
02 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
02 May 2024 | 0.07 Dividend | |||||
01 May 2024 | 4.9700 | 4.9700 | 4.8000 | 4.8000 | 4.7300 | 6,095 |
30 Apr 2024 | 5.1000 | 5.1500 | 4.8200 | 4.9700 | 4.8975 | 1,838 |
29 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | 210 |
26 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0847 | 5 |
24 Apr 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0946 | - |
23 Apr 2024 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | 5.0946 | 3 |
22 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1143 | 32 |
19 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1143 | 1 |
18 Apr 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1340 | 96 |
17 Apr 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.1537 | - |
16 Apr 2024 | 5.2400 | 5.2400 | 5.2300 | 5.2300 | 5.1537 | 3 |
15 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1734 | 3 |
12 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1734 | - |
11 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1734 | - |
10 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1734 | 255 |
09 Apr 2024 | 5.1500 | 5.1500 | 5.1400 | 5.1400 | 5.0650 | 3 |
08 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | 115 |
05 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | - |
04 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | - |
03 Apr 2024 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | 5.0749 | 897 |
02 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | 111 |
28 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | - |
27 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | - |
26 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0749 | 270 |
25 Mar 2024 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | 5.0552 | 48 |
22 Mar 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0355 | - |
21 Mar 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0355 | 1 |
20 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0453 | 1 |
19 Mar 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1143 | 2 |
18 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1734 | 25 |
15 Mar 2024 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | 5.1242 | 3,410 |
14 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1833 | - |
13 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1833 | 3 |
12 Mar 2024 | 5.2000 | 5.2600 | 5.2000 | 5.2000 | 5.1242 | 256 |
11 Mar 2024 | 5.4300 | 5.4300 | 5.2000 | 5.2000 | 5.1242 | 616 |
08 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4099 | 4 |
07 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4099 | - |
06 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4099 | - |
05 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4099 | 2 |
04 Mar 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3705 | 280 |
01 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3212 | 101 |
29 Feb 2024 | 5.4100 | 5.4100 | 5.3500 | 5.3500 | 5.2720 | 243 |
28 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2720 | - |
27 Feb 2024 | 5.5000 | 5.5000 | 5.3400 | 5.3500 | 5.2720 | 1,511 |
26 Feb 2024 | 5.4600 | 5.5100 | 5.4500 | 5.5100 | 5.4296 | 2,196 |
23 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2523 | - |
22 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2523 | 11 |
21 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1242 | - |
20 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1242 | - |
19 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1242 | - |
16 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1242 | - |
15 Feb 2024 | 5.2100 | 5.2700 | 5.2000 | 5.2000 | 5.1242 | 9 |
14 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1242 | 3 |
13 Feb 2024 | 5.2200 | 5.2300 | 5.2000 | 5.2300 | 5.1537 | 12 |
12 Feb 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1340 | 2 |
09 Feb 2024 | 5.2600 | 5.2600 | 5.2100 | 5.2100 | 5.1340 | 30 |
08 Feb 2024 | 5.2700 | 5.3300 | 5.2600 | 5.2600 | 5.1833 | 3,337 |
07 Feb 2024 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | 5.1833 | 1,584 |
06 Feb 2024 | 5.0300 | 5.0900 | 5.0300 | 5.0900 | 5.0158 | 8 |
05 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9468 | 31 |
02 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 1 |
01 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 235 |
31 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8285 | 1,000 |
30 Jan 2024 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 4.9271 | 2 |
29 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9172 | 210 |
25 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9172 | 41 |
24 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9172 | 20 |
23 Jan 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9900 | 4.9172 | 5,873 |
22 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8778 | 7 |
19 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8778 | 217 |
18 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8778 | 45 |
17 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9172 | 5,006 |
16 Jan 2024 | 4.9400 | 4.9900 | 4.9300 | 4.9900 | 4.9172 | 2,006 |
15 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | - |
12 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | - |
11 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | - |
10 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | - |
09 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 1,006 |
08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 2,979 |
05 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 2 |
04 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 1 |
03 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | - |
02 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 2 |
29 Dec 2023 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.8778 | 1,279 |
28 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9271 | 500 |
27 Dec 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8384 | 656 |
22 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7891 | - |
21 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7891 | 133 |
20 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7793 | 205 |
19 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5329 | - |
18 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5329 | - |
15 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5329 | 300 |
14 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4344 | 6,106 |
13 Dec 2023 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.4344 | 4,781 |
12 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4344 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |