Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.7800 | 4.9000 | 4.7700 | 4.7850 | 4.7850 | 182,382 |
20 May 2024 | 5.0000 | 5.0000 | 4.7900 | 4.7900 | 4.7900 | 655,200 |
17 May 2024 | 5.0200 | 5.0900 | 4.9400 | 5.0000 | 5.0000 | 307,700 |
16 May 2024 | 4.9700 | 5.0200 | 4.9400 | 5.0000 | 5.0000 | 402,300 |
15 May 2024 | 5.0100 | 5.0700 | 4.9500 | 4.9900 | 4.9900 | 478,800 |
14 May 2024 | 5.0500 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 832,500 |
13 May 2024 | 5.4000 | 5.4800 | 5.0300 | 5.0300 | 5.0300 | 863,600 |
10 May 2024 | 5.5800 | 5.6000 | 5.4400 | 5.5000 | 5.5000 | 468,000 |
09 May 2024 | 5.4800 | 5.5900 | 5.4400 | 5.5900 | 5.5900 | 370,500 |
08 May 2024 | 5.4000 | 5.4800 | 5.3900 | 5.4600 | 5.4600 | 243,700 |
07 May 2024 | 5.3800 | 5.5200 | 5.3800 | 5.4300 | 5.4300 | 282,900 |
06 May 2024 | 5.4300 | 5.4800 | 5.3700 | 5.3800 | 5.3800 | 261,100 |
03 May 2024 | 5.3800 | 5.4400 | 5.3500 | 5.3800 | 5.3800 | 244,000 |
02 May 2024 | 5.3200 | 5.3800 | 5.2800 | 5.3400 | 5.3400 | 254,200 |
01 May 2024 | 5.4300 | 5.4900 | 5.2900 | 5.3100 | 5.3100 | 351,400 |
30 Apr 2024 | 5.5700 | 5.5700 | 5.4100 | 5.4200 | 5.4200 | 305,700 |
29 Apr 2024 | 5.5600 | 5.6500 | 5.5600 | 5.5900 | 5.5900 | 340,000 |
26 Apr 2024 | 5.5400 | 5.5900 | 5.5200 | 5.5600 | 5.5600 | 356,600 |
25 Apr 2024 | 5.4700 | 5.5900 | 5.4600 | 5.5600 | 5.5600 | 368,000 |
24 Apr 2024 | 5.5600 | 5.5700 | 5.4700 | 5.5100 | 5.5100 | 407,100 |
23 Apr 2024 | 5.6100 | 5.6600 | 5.5700 | 5.6000 | 5.6000 | 500,600 |
22 Apr 2024 | 5.6300 | 5.6700 | 5.5600 | 5.6300 | 5.6300 | 530,300 |
19 Apr 2024 | 5.5500 | 5.6800 | 5.5000 | 5.6300 | 5.6300 | 515,300 |
18 Apr 2024 | 5.7000 | 5.7700 | 5.5700 | 5.5800 | 5.5800 | 386,100 |
17 Apr 2024 | 5.6800 | 5.8300 | 5.6700 | 5.6700 | 5.6700 | 688,900 |
16 Apr 2024 | 5.8400 | 5.8600 | 5.7000 | 5.7000 | 5.7000 | 546,300 |
15 Apr 2024 | 5.6600 | 5.9300 | 5.6600 | 5.9000 | 5.9000 | 1,073,400 |
12 Apr 2024 | 5.8500 | 5.8700 | 5.6700 | 5.6800 | 5.6800 | 710,500 |
11 Apr 2024 | 5.7700 | 6.0300 | 5.6600 | 5.8100 | 5.8100 | 1,319,900 |
10 Apr 2024 | 5.5800 | 5.8200 | 5.4800 | 5.7500 | 5.7500 | 1,864,400 |
10 Apr 2024 | 2.5 Dividend | |||||
09 Apr 2024 | 8.1500 | 8.2100 | 8.0600 | 8.2100 | 5.7100 | 1,090,300 |
08 Apr 2024 | 8.1300 | 8.3200 | 8.0900 | 8.1100 | 5.6405 | 852,300 |
05 Apr 2024 | 8.1400 | 8.2400 | 8.0600 | 8.0800 | 5.6196 | 626,100 |
04 Apr 2024 | 8.2500 | 8.3000 | 8.0800 | 8.1200 | 5.6474 | 676,100 |
03 Apr 2024 | 8.2600 | 8.3600 | 8.1400 | 8.2000 | 5.7030 | 758,600 |
02 Apr 2024 | 8.1300 | 8.2900 | 8.0000 | 8.2900 | 5.7656 | 595,700 |
01 Apr 2024 | 8.1200 | 8.2200 | 8.0600 | 8.1400 | 5.6613 | 786,600 |
28 Mar 2024 | 8.1100 | 8.1600 | 7.9900 | 8.0500 | 5.5987 | 417,500 |
27 Mar 2024 | 8.0000 | 8.1100 | 7.9500 | 8.0600 | 5.6057 | 436,800 |
26 Mar 2024 | 8.1600 | 8.1600 | 7.8900 | 7.9200 | 5.5083 | 643,900 |
25 Mar 2024 | 7.9500 | 8.2900 | 7.9100 | 8.1300 | 5.6544 | 1,129,700 |
22 Mar 2024 | 7.9700 | 8.0300 | 7.8200 | 7.9000 | 5.4944 | 1,155,500 |
21 Mar 2024 | 8.0500 | 8.1300 | 7.8500 | 7.9400 | 5.5222 | 1,090,500 |
20 Mar 2024 | 7.9400 | 8.0500 | 7.7700 | 8.0000 | 5.5639 | 1,249,900 |
19 Mar 2024 | 7.6400 | 7.9000 | 7.5900 | 7.8700 | 5.4735 | 1,175,200 |
18 Mar 2024 | 7.2700 | 7.8700 | 7.2200 | 7.6900 | 5.3483 | 2,119,000 |
15 Mar 2024 | 6.8700 | 7.2600 | 6.8300 | 7.0600 | 4.9102 | 2,213,500 |
14 Mar 2024 | 5.6200 | 7.4700 | 5.5400 | 6.8800 | 4.7850 | 4,704,300 |
13 Mar 2024 | 5.6200 | 5.7500 | 5.6200 | 5.6900 | 3.9574 | 151,500 |
12 Mar 2024 | 5.7100 | 5.7400 | 5.6300 | 5.6300 | 3.9156 | 237,200 |
11 Mar 2024 | 5.6500 | 5.7700 | 5.6500 | 5.7300 | 3.9852 | 176,800 |
08 Mar 2024 | 5.6600 | 5.7600 | 5.6500 | 5.6700 | 3.9434 | 249,100 |
07 Mar 2024 | 5.7700 | 5.8300 | 5.7100 | 5.7500 | 3.9991 | 144,200 |
06 Mar 2024 | 5.7500 | 5.8000 | 5.6900 | 5.7100 | 3.9713 | 399,200 |
05 Mar 2024 | 5.7400 | 5.7800 | 5.6600 | 5.6800 | 3.9504 | 261,600 |
04 Mar 2024 | 5.8000 | 5.8300 | 5.7500 | 5.7600 | 4.0060 | 178,900 |
01 Mar 2024 | 5.8700 | 5.8700 | 5.7400 | 5.7600 | 4.0060 | 274,700 |
01 Mar 2024 | 0.06 Dividend | |||||
29 Feb 2024 | 5.9000 | 5.9500 | 5.8300 | 5.9300 | 4.0825 | 213,800 |
28 Feb 2024 | 5.8800 | 5.9400 | 5.8000 | 5.8200 | 4.0068 | 234,800 |
27 Feb 2024 | 5.9600 | 6.0200 | 5.8900 | 5.8900 | 4.0550 | 212,100 |
26 Feb 2024 | 6.0300 | 6.1100 | 5.8500 | 5.8900 | 4.0550 | 538,300 |
23 Feb 2024 | 5.8100 | 6.0500 | 5.7800 | 6.0500 | 4.1652 | 321,400 |
22 Feb 2024 | 5.7800 | 5.8400 | 5.7000 | 5.8200 | 4.0068 | 422,800 |
21 Feb 2024 | 5.8100 | 5.8500 | 5.7500 | 5.8500 | 4.0275 | 182,100 |
20 Feb 2024 | 5.8200 | 5.8500 | 5.7500 | 5.8000 | 3.9930 | 214,100 |
16 Feb 2024 | 5.9100 | 5.9800 | 5.8500 | 5.8500 | 4.0275 | 248,400 |
15 Feb 2024 | 5.8400 | 6.0200 | 5.8400 | 5.9700 | 4.1101 | 218,000 |
14 Feb 2024 | 5.8500 | 5.8500 | 5.7400 | 5.8400 | 4.0206 | 295,600 |
13 Feb 2024 | 5.9700 | 5.9700 | 5.7400 | 5.7600 | 3.9655 | 335,100 |
12 Feb 2024 | 5.9200 | 6.1200 | 5.9200 | 6.1100 | 4.2065 | 250,800 |
09 Feb 2024 | 5.8700 | 5.9200 | 5.8100 | 5.9200 | 4.0757 | 220,400 |
08 Feb 2024 | 5.6400 | 5.8900 | 5.6400 | 5.8800 | 4.0481 | 353,300 |
07 Feb 2024 | 5.4400 | 5.6600 | 5.4200 | 5.6600 | 3.8967 | 676,100 |
06 Feb 2024 | 5.3800 | 5.5000 | 5.3800 | 5.3900 | 3.7108 | 306,000 |
05 Feb 2024 | 5.5000 | 5.5200 | 5.3000 | 5.3700 | 3.6970 | 1,101,300 |
02 Feb 2024 | 5.6900 | 5.6900 | 5.5400 | 5.5400 | 3.8140 | 194,400 |
01 Feb 2024 | 5.7300 | 5.7800 | 5.6600 | 5.7000 | 3.9242 | 317,100 |
31 Jan 2024 | 5.7800 | 5.8400 | 5.7000 | 5.7000 | 3.9242 | 161,400 |
30 Jan 2024 | 5.8000 | 5.8000 | 5.7300 | 5.7800 | 3.9793 | 383,200 |
29 Jan 2024 | 5.7900 | 5.8400 | 5.6600 | 5.8300 | 4.0137 | 147,000 |
26 Jan 2024 | 5.7700 | 5.7800 | 5.7200 | 5.7600 | 3.9655 | 152,100 |
25 Jan 2024 | 5.7100 | 5.7400 | 5.6000 | 5.7300 | 3.9449 | 176,600 |
24 Jan 2024 | 5.7600 | 5.7600 | 5.6400 | 5.6400 | 3.8829 | 153,200 |
23 Jan 2024 | 5.7400 | 5.7700 | 5.6600 | 5.6900 | 3.9173 | 208,000 |
22 Jan 2024 | 5.6000 | 5.7200 | 5.5600 | 5.6900 | 3.9173 | 395,200 |
19 Jan 2024 | 5.6000 | 5.6200 | 5.4700 | 5.5900 | 3.8485 | 317,600 |
18 Jan 2024 | 5.6700 | 5.6700 | 5.5400 | 5.5800 | 3.8416 | 300,000 |
17 Jan 2024 | 5.5600 | 5.6700 | 5.5500 | 5.6300 | 3.8760 | 327,700 |
16 Jan 2024 | 5.7700 | 5.8000 | 5.6700 | 5.6700 | 3.9035 | 465,800 |
12 Jan 2024 | 5.7700 | 5.8600 | 5.7600 | 5.8400 | 4.0206 | 250,200 |
11 Jan 2024 | 5.7900 | 5.8300 | 5.6700 | 5.6900 | 3.9173 | 320,500 |
10 Jan 2024 | 5.7900 | 5.8200 | 5.7200 | 5.7900 | 3.9862 | 273,100 |
09 Jan 2024 | 5.9000 | 5.9000 | 5.7900 | 5.8100 | 3.9999 | 297,700 |
08 Jan 2024 | 5.9900 | 6.0100 | 5.9200 | 5.9600 | 4.1032 | 214,900 |
05 Jan 2024 | 5.9700 | 6.0700 | 5.9300 | 6.0000 | 4.1307 | 201,600 |
04 Jan 2024 | 6.0000 | 6.0900 | 5.9900 | 5.9900 | 4.1239 | 298,300 |
03 Jan 2024 | 6.0200 | 6.1000 | 5.9600 | 6.0300 | 4.1514 | 348,700 |
02 Jan 2024 | 6.1000 | 6.1800 | 6.0100 | 6.0400 | 4.1583 | 335,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |