Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 5.0000 | 5.0200 | 4.9500 | 5.0000 | 5.0000 | 9,564 |
22 May 2024 | 5.0100 | 5.1100 | 4.9500 | 4.9800 | 4.9800 | 43,800 |
21 May 2024 | 4.9500 | 5.0100 | 4.9500 | 4.9940 | 4.9940 | 54,300 |
20 May 2024 | 4.9800 | 4.9900 | 4.8900 | 4.9600 | 4.9600 | 34,500 |
17 May 2024 | 4.9800 | 4.9800 | 4.8500 | 4.9500 | 4.9500 | 53,100 |
17 May 2024 | 0.04 Dividend | |||||
16 May 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9680 | 4.9280 | 25,800 |
15 May 2024 | 4.8900 | 5.0000 | 4.8300 | 4.9700 | 4.9300 | 35,600 |
14 May 2024 | 4.8400 | 4.8900 | 4.8200 | 4.8640 | 4.8248 | 36,200 |
13 May 2024 | 4.7400 | 4.8600 | 4.6900 | 4.8500 | 4.8110 | 32,100 |
10 May 2024 | 4.6100 | 4.7900 | 4.6000 | 4.7900 | 4.7514 | 72,100 |
09 May 2024 | 4.8500 | 4.9000 | 4.5800 | 4.5900 | 4.5530 | 76,500 |
08 May 2024 | 4.8400 | 4.8500 | 4.7500 | 4.8500 | 4.8110 | 28,200 |
07 May 2024 | 4.8000 | 4.8700 | 4.7300 | 4.7590 | 4.7207 | 80,500 |
06 May 2024 | 4.9500 | 4.9600 | 4.7700 | 4.8500 | 4.8110 | 59,600 |
03 May 2024 | 4.9700 | 4.9700 | 4.8100 | 4.9200 | 4.8804 | 57,400 |
02 May 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8900 | 4.8506 | 18,700 |
01 May 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9400 | 4.9002 | 28,700 |
30 Apr 2024 | 4.8500 | 5.0000 | 4.8100 | 4.9000 | 4.8605 | 23,300 |
29 Apr 2024 | 5.1000 | 5.1600 | 4.8900 | 4.9400 | 4.9002 | 32,200 |
26 Apr 2024 | 5.1200 | 5.1200 | 5.0000 | 5.0100 | 4.9697 | 31,100 |
25 Apr 2024 | 5.0800 | 5.1000 | 5.0000 | 5.1000 | 5.0589 | 30,400 |
24 Apr 2024 | 4.9800 | 5.1600 | 4.9430 | 5.0100 | 4.9697 | 32,300 |
23 Apr 2024 | 4.9700 | 5.0000 | 4.8700 | 4.9800 | 4.9399 | 27,500 |
22 Apr 2024 | 4.6000 | 4.9900 | 4.5500 | 4.9100 | 4.8705 | 68,300 |
19 Apr 2024 | 4.6600 | 4.7200 | 4.5600 | 4.6300 | 4.5927 | 39,400 |
18 Apr 2024 | 4.8800 | 5.0100 | 4.5800 | 4.6400 | 4.6026 | 45,100 |
18 Apr 2024 | 0.04 Dividend | |||||
17 Apr 2024 | 4.6000 | 5.1000 | 4.6000 | 4.9510 | 4.8715 | 109,800 |
16 Apr 2024 | 4.9400 | 4.9800 | 4.5400 | 4.5600 | 4.4867 | 208,700 |
15 Apr 2024 | 4.9900 | 5.0070 | 4.9100 | 4.9670 | 4.8872 | 54,200 |
12 Apr 2024 | 5.3000 | 5.3000 | 4.9100 | 5.0000 | 4.9197 | 359,700 |
11 Apr 2024 | 5.3200 | 5.3300 | 5.2300 | 5.2600 | 5.1755 | 59,600 |
10 Apr 2024 | 5.2700 | 5.3600 | 5.2600 | 5.2900 | 5.2050 | 41,500 |
09 Apr 2024 | 5.3100 | 5.3100 | 5.2100 | 5.2600 | 5.1755 | 84,600 |
08 Apr 2024 | 5.4300 | 5.4500 | 5.2600 | 5.2800 | 5.1952 | 65,100 |
05 Apr 2024 | 5.2200 | 5.4300 | 5.2200 | 5.4300 | 5.3428 | 110,900 |
04 Apr 2024 | 5.2500 | 5.3500 | 5.2100 | 5.2800 | 5.1952 | 108,300 |
03 Apr 2024 | 5.2100 | 5.3500 | 5.1670 | 5.2000 | 5.1165 | 87,300 |
02 Apr 2024 | 5.4300 | 5.4300 | 5.1500 | 5.1900 | 5.1066 | 70,100 |
01 Apr 2024 | 5.4000 | 5.6000 | 5.2500 | 5.3050 | 5.2198 | 119,700 |
28 Mar 2024 | 5.2300 | 5.6400 | 5.2300 | 5.4600 | 5.3723 | 84,100 |
27 Mar 2024 | 5.1600 | 5.3100 | 5.1600 | 5.2200 | 5.1361 | 27,200 |
26 Mar 2024 | 5.3720 | 5.4350 | 5.1450 | 5.2200 | 5.1361 | 57,800 |
25 Mar 2024 | 5.6200 | 5.7000 | 5.3100 | 5.3300 | 5.2444 | 90,900 |
22 Mar 2024 | 5.7200 | 5.7900 | 5.6100 | 5.6300 | 5.5396 | 34,400 |
21 Mar 2024 | 5.5600 | 5.8000 | 5.5600 | 5.7700 | 5.6773 | 59,900 |
20 Mar 2024 | 5.6100 | 5.7500 | 5.4100 | 5.6500 | 5.5592 | 108,600 |
19 Mar 2024 | 5.4700 | 5.6200 | 5.4600 | 5.5800 | 5.4904 | 51,200 |
18 Mar 2024 | 5.3400 | 5.6000 | 5.3040 | 5.5500 | 5.4608 | 89,700 |
18 Mar 2024 | 0.04 Dividend | |||||
15 Mar 2024 | 5.3800 | 5.4800 | 5.3300 | 5.4180 | 5.2916 | 43,000 |
14 Mar 2024 | 5.4200 | 5.4200 | 5.2800 | 5.4000 | 5.2740 | 57,100 |
13 Mar 2024 | 5.1700 | 5.4000 | 5.1500 | 5.3900 | 5.2643 | 94,000 |
12 Mar 2024 | 4.9300 | 5.1800 | 4.8700 | 5.1500 | 5.0299 | 90,300 |
11 Mar 2024 | 4.3900 | 4.9600 | 4.3600 | 4.8000 | 4.6880 | 165,900 |
08 Mar 2024 | 4.3800 | 4.3900 | 4.3400 | 4.3850 | 4.2827 | 82,800 |
07 Mar 2024 | 4.4300 | 4.4300 | 4.2800 | 4.3800 | 4.2778 | 136,000 |
06 Mar 2024 | 4.4100 | 4.4700 | 4.3300 | 4.3900 | 4.2876 | 116,200 |
05 Mar 2024 | 4.4440 | 4.4600 | 4.3200 | 4.4100 | 4.3071 | 138,200 |
04 Mar 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4500 | 4.3462 | 163,000 |
01 Mar 2024 | 4.4300 | 4.5400 | 4.3700 | 4.4500 | 4.3462 | 122,900 |
29 Feb 2024 | 4.4500 | 4.4900 | 4.3300 | 4.4400 | 4.3364 | 179,600 |
28 Feb 2024 | 4.5400 | 4.5500 | 4.3800 | 4.5100 | 4.4048 | 194,400 |
27 Feb 2024 | 4.5800 | 4.5800 | 4.3800 | 4.4700 | 4.3657 | 94,800 |
26 Feb 2024 | 4.4900 | 4.6400 | 4.3200 | 4.5900 | 4.4829 | 161,900 |
23 Feb 2024 | 4.4800 | 4.5000 | 4.4100 | 4.4900 | 4.3852 | 70,600 |
22 Feb 2024 | 4.4950 | 4.5100 | 4.4300 | 4.4900 | 4.3852 | 60,700 |
21 Feb 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4950 | 4.3901 | 93,400 |
20 Feb 2024 | 4.6700 | 4.7000 | 4.4700 | 4.5500 | 4.4438 | 159,500 |
16 Feb 2024 | 4.7900 | 4.8500 | 4.5700 | 4.6900 | 4.5806 | 67,700 |
16 Feb 2024 | 0.04 Dividend | |||||
15 Feb 2024 | 4.7900 | 4.8700 | 4.7170 | 4.7700 | 4.6196 | 60,000 |
14 Feb 2024 | 4.7500 | 4.8900 | 4.6800 | 4.7990 | 4.6477 | 62,400 |
13 Feb 2024 | 4.9300 | 4.9400 | 4.6700 | 4.7220 | 4.5732 | 50,800 |
12 Feb 2024 | 4.6500 | 5.0000 | 4.6500 | 4.7600 | 4.6100 | 101,000 |
09 Feb 2024 | 4.5900 | 4.6400 | 4.3710 | 4.6400 | 4.4937 | 214,600 |
08 Feb 2024 | 4.7500 | 4.7500 | 4.3800 | 4.6200 | 4.4744 | 143,400 |
07 Feb 2024 | 4.8400 | 4.9500 | 4.5900 | 4.7300 | 4.5809 | 92,700 |
06 Feb 2024 | 4.5100 | 4.9600 | 4.2280 | 4.8400 | 4.6874 | 362,200 |
05 Feb 2024 | 5.1200 | 5.1600 | 3.6100 | 4.5900 | 4.4453 | 692,400 |
02 Feb 2024 | 5.2900 | 5.2900 | 5.1100 | 5.1200 | 4.9586 | 313,700 |
01 Feb 2024 | 5.8100 | 5.8100 | 5.0100 | 5.3800 | 5.2104 | 449,900 |
31 Jan 2024 | 5.9600 | 5.9600 | 5.7900 | 5.8450 | 5.6608 | 153,400 |
30 Jan 2024 | 5.9700 | 5.9800 | 5.9300 | 5.9600 | 5.7721 | 46,700 |
29 Jan 2024 | 5.9900 | 5.9900 | 5.9500 | 5.9800 | 5.7915 | 36,200 |
26 Jan 2024 | 5.9900 | 6.0000 | 5.9000 | 5.9800 | 5.7915 | 57,900 |
25 Jan 2024 | 5.9900 | 6.0000 | 5.9040 | 5.9700 | 5.7818 | 91,900 |
24 Jan 2024 | 6.0500 | 6.0500 | 5.9600 | 5.9800 | 5.7915 | 59,300 |
23 Jan 2024 | 6.0000 | 6.1000 | 6.0000 | 6.0400 | 5.8496 | 70,400 |
22 Jan 2024 | 6.0900 | 6.1000 | 6.0000 | 6.0800 | 5.8884 | 63,200 |
19 Jan 2024 | 6.1000 | 6.1800 | 6.0400 | 6.1000 | 5.9077 | 52,700 |
18 Jan 2024 | 6.2500 | 6.2500 | 6.0700 | 6.1000 | 5.9077 | 82,800 |
18 Jan 2024 | 0.04 Dividend | |||||
17 Jan 2024 | 6.2500 | 6.3900 | 6.2200 | 6.2600 | 6.0239 | 54,300 |
16 Jan 2024 | 6.2000 | 6.5000 | 6.1700 | 6.2500 | 6.0143 | 170,800 |
12 Jan 2024 | 6.1900 | 6.2400 | 6.1700 | 6.2000 | 5.9662 | 41,300 |
11 Jan 2024 | 6.1700 | 6.2000 | 6.1400 | 6.1800 | 5.9470 | 21,100 |
10 Jan 2024 | 6.1700 | 6.1950 | 6.1300 | 6.1700 | 5.9373 | 42,100 |
09 Jan 2024 | 6.1600 | 6.1700 | 6.0900 | 6.1700 | 5.9373 | 37,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |