Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.410 | 5.490 | 5.400 | 5.450 | 5.450 | 62,000 |
02 May 2024 | 5.410 | 5.430 | 5.400 | 5.400 | 5.400 | 160,000 |
30 Apr 2024 | 5.490 | 5.490 | 5.420 | 5.430 | 5.430 | 76,000 |
29 Apr 2024 | 5.440 | 5.500 | 5.440 | 5.490 | 5.490 | 12,000 |
26 Apr 2024 | 5.430 | 5.470 | 5.420 | 5.440 | 5.440 | 54,000 |
25 Apr 2024 | 5.410 | 5.420 | 5.410 | 5.420 | 5.420 | 87,000 |
24 Apr 2024 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 36,000 |
23 Apr 2024 | 5.400 | 5.430 | 5.400 | 5.410 | 5.410 | 63,033 |
22 Apr 2024 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 61,000 |
19 Apr 2024 | 5.420 | 5.440 | 5.400 | 5.420 | 5.420 | 88,000 |
18 Apr 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
17 Apr 2024 | 5.400 | 5.500 | 5.360 | 5.420 | 5.420 | 344,000 |
16 Apr 2024 | 5.410 | 5.410 | 5.380 | 5.400 | 5.400 | 161,000 |
15 Apr 2024 | 5.430 | 5.440 | 5.400 | 5.410 | 5.410 | 46,000 |
12 Apr 2024 | 5.550 | 5.610 | 5.400 | 5.420 | 5.420 | 69,000 |
11 Apr 2024 | 5.410 | 5.420 | 5.410 | 5.410 | 5.410 | 87,000 |
10 Apr 2024 | 5.460 | 5.500 | 5.410 | 5.440 | 5.440 | 114,216 |
09 Apr 2024 | 5.480 | 5.480 | 5.440 | 5.450 | 5.450 | 29,468 |
08 Apr 2024 | 5.470 | 5.490 | 5.470 | 5.470 | 5.470 | 88,216 |
05 Apr 2024 | 5.550 | 5.550 | 5.450 | 5.470 | 5.470 | 100,000 |
03 Apr 2024 | 5.520 | 5.520 | 5.430 | 5.460 | 5.460 | 92,000 |
02 Apr 2024 | 5.450 | 5.460 | 5.400 | 5.460 | 5.460 | 118,000 |
28 Mar 2024 | 5.490 | 5.500 | 5.450 | 5.450 | 5.450 | 98,000 |
27 Mar 2024 | 5.500 | 5.520 | 5.450 | 5.450 | 5.450 | 139,000 |
26 Mar 2024 | 5.480 | 5.520 | 5.470 | 5.470 | 5.470 | 131,000 |
25 Mar 2024 | 5.490 | 5.490 | 5.450 | 5.480 | 5.480 | 30,016 |
22 Mar 2024 | 5.500 | 5.600 | 5.480 | 5.490 | 5.490 | 117,000 |
21 Mar 2024 | 5.490 | 5.530 | 5.430 | 5.500 | 5.500 | 100,972 |
20 Mar 2024 | 5.430 | 5.500 | 5.430 | 5.490 | 5.490 | 152,000 |
19 Mar 2024 | 5.520 | 5.520 | 5.410 | 5.410 | 5.410 | 190,000 |
18 Mar 2024 | 5.530 | 5.530 | 5.500 | 5.510 | 5.510 | 127,000 |
15 Mar 2024 | 5.550 | 5.550 | 5.510 | 5.530 | 5.530 | 25,000 |
14 Mar 2024 | 5.550 | 5.650 | 5.530 | 5.550 | 5.550 | 98,000 |
13 Mar 2024 | 5.540 | 5.650 | 5.540 | 5.550 | 5.550 | 108,000 |
12 Mar 2024 | 5.560 | 5.620 | 5.530 | 5.540 | 5.540 | 288,500 |
11 Mar 2024 | 5.730 | 5.730 | 5.530 | 5.560 | 5.560 | 141,000 |
11 Mar 2024 | 0.224 Dividend | |||||
08 Mar 2024 | 5.780 | 5.800 | 5.760 | 5.800 | 5.576 | 168,000 |
07 Mar 2024 | 5.700 | 5.800 | 5.700 | 5.780 | 5.557 | 196,502 |
06 Mar 2024 | 5.680 | 5.720 | 5.670 | 5.700 | 5.480 | 71,000 |
05 Mar 2024 | 5.670 | 5.690 | 5.670 | 5.670 | 5.451 | 97,000 |
04 Mar 2024 | 5.680 | 5.680 | 5.650 | 5.680 | 5.461 | 277,000 |
01 Mar 2024 | 5.710 | 5.710 | 5.650 | 5.670 | 5.451 | 53,000 |
29 Feb 2024 | 5.750 | 5.780 | 5.630 | 5.710 | 5.489 | 316,000 |
28 Feb 2024 | 5.630 | 5.750 | 5.630 | 5.670 | 5.451 | 281,000 |
27 Feb 2024 | 5.770 | 5.770 | 5.500 | 5.630 | 5.413 | 558,000 |
26 Feb 2024 | 5.760 | 5.770 | 5.750 | 5.770 | 5.547 | 40,000 |
23 Feb 2024 | 5.710 | 5.760 | 5.710 | 5.760 | 5.538 | 81,857 |
22 Feb 2024 | 5.730 | 5.750 | 5.700 | 5.720 | 5.499 | 134,000 |
21 Feb 2024 | 5.700 | 5.720 | 5.680 | 5.710 | 5.489 | 131,000 |
20 Feb 2024 | 5.640 | 5.690 | 5.640 | 5.660 | 5.441 | 173,000 |
19 Feb 2024 | 5.550 | 5.650 | 5.550 | 5.630 | 5.413 | 410,000 |
16 Feb 2024 | 5.560 | 5.580 | 5.530 | 5.550 | 5.336 | 109,000 |
15 Feb 2024 | 5.540 | 5.590 | 5.540 | 5.550 | 5.336 | 9,000 |
14 Feb 2024 | 5.500 | 5.590 | 5.500 | 5.540 | 5.326 | 47,000 |
09 Feb 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 5.336 | - |
08 Feb 2024 | 5.580 | 5.580 | 5.530 | 5.540 | 5.326 | 47,000 |
07 Feb 2024 | 5.600 | 5.650 | 5.550 | 5.550 | 5.336 | 132,234 |
06 Feb 2024 | 5.540 | 5.590 | 5.520 | 5.570 | 5.355 | 42,000 |
05 Feb 2024 | 5.470 | 5.540 | 5.450 | 5.540 | 5.326 | 77,000 |
02 Feb 2024 | 5.440 | 5.470 | 5.400 | 5.470 | 5.259 | 251,000 |
01 Feb 2024 | 5.490 | 5.530 | 5.410 | 5.420 | 5.211 | 314,000 |
31 Jan 2024 | 5.520 | 5.520 | 5.480 | 5.490 | 5.278 | 100,000 |
30 Jan 2024 | 5.550 | 5.560 | 5.520 | 5.520 | 5.307 | 36,000 |
29 Jan 2024 | 5.570 | 5.650 | 5.550 | 5.560 | 5.345 | 63,000 |
26 Jan 2024 | 5.610 | 5.650 | 5.570 | 5.570 | 5.355 | 83,000 |
25 Jan 2024 | 5.590 | 5.590 | 5.490 | 5.520 | 5.307 | 99,000 |
24 Jan 2024 | 5.560 | 5.610 | 5.500 | 5.590 | 5.374 | 203,000 |
23 Jan 2024 | 5.520 | 5.690 | 5.520 | 5.560 | 5.345 | 99,000 |
22 Jan 2024 | 5.610 | 5.610 | 5.490 | 5.500 | 5.288 | 272,931 |
19 Jan 2024 | 5.620 | 5.700 | 5.590 | 5.590 | 5.374 | 71,000 |
18 Jan 2024 | 5.580 | 5.630 | 5.580 | 5.630 | 5.413 | 66,000 |
17 Jan 2024 | 5.700 | 5.710 | 5.550 | 5.600 | 5.384 | 216,000 |
16 Jan 2024 | 5.800 | 5.800 | 5.730 | 5.760 | 5.538 | 101,000 |
15 Jan 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 5.566 | - |
12 Jan 2024 | 5.750 | 5.850 | 5.730 | 5.790 | 5.566 | 146,000 |
11 Jan 2024 | 5.700 | 5.720 | 5.660 | 5.720 | 5.499 | 33,000 |
10 Jan 2024 | 5.670 | 5.720 | 5.670 | 5.710 | 5.489 | 27,000 |
09 Jan 2024 | 5.690 | 5.700 | 5.690 | 5.700 | 5.480 | 42,000 |
08 Jan 2024 | 5.710 | 5.710 | 5.680 | 5.690 | 5.470 | 54,126 |
05 Jan 2024 | 5.760 | 5.800 | 5.760 | 5.770 | 5.547 | 13,000 |
04 Jan 2024 | 5.650 | 5.760 | 5.670 | 5.760 | 5.538 | 155,000 |
03 Jan 2024 | 5.660 | 5.670 | 5.660 | 5.660 | 5.441 | 47,000 |
02 Jan 2024 | 5.680 | 5.680 | 5.660 | 5.660 | 5.441 | 70,000 |
29 Dec 2023 | 5.680 | 5.680 | 5.660 | 5.680 | 5.461 | 162,000 |
28 Dec 2023 | 5.690 | 5.690 | 5.640 | 5.670 | 5.451 | 20,000 |
27 Dec 2023 | 5.640 | 5.640 | 5.600 | 5.630 | 5.413 | 261,000 |
22 Dec 2023 | 5.700 | 5.700 | 5.620 | 5.620 | 5.403 | 36,000 |
21 Dec 2023 | 5.600 | 5.610 | 5.600 | 5.610 | 5.393 | 23,371 |
20 Dec 2023 | 5.600 | 5.710 | 5.600 | 5.610 | 5.393 | 78,000 |
19 Dec 2023 | 5.550 | 5.610 | 5.550 | 5.600 | 5.384 | 5,000 |
18 Dec 2023 | 5.610 | 5.640 | 5.570 | 5.640 | 5.422 | 55,000 |
15 Dec 2023 | 5.600 | 5.710 | 5.600 | 5.610 | 5.393 | 60,000 |
14 Dec 2023 | 5.590 | 5.590 | 5.520 | 5.570 | 5.355 | 44,000 |
13 Dec 2023 | 5.600 | 5.600 | 5.520 | 5.590 | 5.374 | 12,000 |
12 Dec 2023 | 5.500 | 5.590 | 5.500 | 5.510 | 5.297 | 105,000 |
11 Dec 2023 | 5.560 | 5.560 | 5.500 | 5.510 | 5.297 | 75,000 |
08 Dec 2023 | 5.540 | 5.590 | 5.540 | 5.560 | 5.345 | 38,000 |
07 Dec 2023 | 5.620 | 5.620 | 5.540 | 5.550 | 5.336 | 62,395 |
06 Dec 2023 | 5.610 | 5.630 | 5.610 | 5.620 | 5.403 | 64,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |