Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 4.7800 | 4.8700 | 4.7400 | 4.7600 | 4.7600 | 5,800 |
13 June 2024 | 4.8500 | 4.8900 | 4.7500 | 4.7500 | 4.7500 | 4,000 |
12 June 2024 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | 4.7500 | 6,600 |
11 June 2024 | 4.8600 | 4.8600 | 4.7400 | 4.7400 | 4.7400 | 2,400 |
10 June 2024 | 4.9700 | 4.9700 | 4.7500 | 4.8600 | 4.8600 | 1,400 |
07 June 2024 | 4.8600 | 5.0000 | 4.7200 | 4.7400 | 4.7400 | 12,300 |
06 June 2024 | 4.9400 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 3,800 |
05 June 2024 | 4.8400 | 5.0000 | 4.6800 | 4.9700 | 4.9700 | 18,800 |
04 June 2024 | 4.6600 | 5.0100 | 4.6600 | 4.7600 | 4.7600 | 112,800 |
03 June 2024 | 4.7400 | 4.9900 | 4.7400 | 4.9900 | 4.9900 | 13,800 |
31 May 2024 | 4.9700 | 4.9700 | 4.6400 | 4.9700 | 4.9700 | 10,600 |
30 May 2024 | 4.8200 | 5.0800 | 4.8200 | 4.8500 | 4.8500 | 181,700 |
29 May 2024 | 4.8400 | 5.1500 | 4.8200 | 5.0300 | 5.0300 | 2,400 |
28 May 2024 | 5.2000 | 5.2000 | 4.8600 | 4.8800 | 4.8800 | 28,200 |
24 May 2024 | 4.9900 | 5.1500 | 4.8600 | 4.8700 | 4.8700 | 3,000 |
23 May 2024 | 4.9300 | 5.1000 | 4.8500 | 5.1000 | 5.1000 | 7,100 |
22 May 2024 | 5.0100 | 5.2000 | 4.8200 | 5.0400 | 5.0400 | 6,500 |
21 May 2024 | 4.5100 | 5.1400 | 4.5100 | 5.1400 | 5.1400 | 3,300 |
20 May 2024 | 5.0400 | 5.2000 | 4.8300 | 5.2000 | 5.2000 | 6,900 |
17 May 2024 | 5.0400 | 5.2000 | 4.8100 | 4.8100 | 4.8100 | 1,100 |
16 May 2024 | 5.0000 | 5.1000 | 4.8500 | 4.8500 | 4.8500 | 3,400 |
15 May 2024 | 5.0000 | 5.1100 | 4.7200 | 4.8900 | 4.8900 | 3,400 |
14 May 2024 | 4.9700 | 5.2000 | 4.7500 | 4.9500 | 4.9500 | 1,100 |
13 May 2024 | 4.8700 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 3,100 |
10 May 2024 | 4.8500 | 5.0000 | 4.6900 | 4.6900 | 4.6900 | 800 |
09 May 2024 | 4.6000 | 5.0000 | 4.6000 | 4.7000 | 4.7000 | 4,300 |
08 May 2024 | 4.8100 | 5.1900 | 4.8000 | 4.9000 | 4.9000 | 7,900 |
07 May 2024 | 5.0000 | 5.1900 | 4.8000 | 5.1900 | 5.1900 | 1,400 |
06 May 2024 | 4.8000 | 5.0300 | 4.8000 | 4.8700 | 4.8700 | 4,700 |
03 May 2024 | 5.0000 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 2,100 |
02 May 2024 | 4.9600 | 5.2000 | 4.7400 | 5.1400 | 5.1400 | 7,800 |
01 May 2024 | 4.7800 | 5.0000 | 4.7800 | 4.9600 | 4.9600 | 2,000 |
30 Apr 2024 | 4.8500 | 5.0600 | 4.6600 | 5.0600 | 5.0600 | 1,700 |
29 Apr 2024 | 4.9600 | 5.0600 | 4.7500 | 5.0600 | 5.0600 | 3,900 |
26 Apr 2024 | 5.0800 | 5.2700 | 4.6900 | 4.8000 | 4.8000 | 16,600 |
25 Apr 2024 | 5.3600 | 5.3600 | 4.9900 | 4.9900 | 4.9900 | 4,800 |
24 Apr 2024 | 4.9300 | 5.0900 | 4.8000 | 4.8000 | 4.8000 | 1,100 |
23 Apr 2024 | 5.0400 | 5.0400 | 4.7200 | 4.7200 | 4.7200 | 3,200 |
22 Apr 2024 | 4.6300 | 5.0300 | 4.6300 | 4.7600 | 4.7600 | 3,700 |
19 Apr 2024 | 4.6300 | 5.0600 | 4.6300 | 4.7100 | 4.7100 | 6,400 |
18 Apr 2024 | 5.0500 | 5.3000 | 4.7500 | 4.7500 | 4.7500 | 8,700 |
17 Apr 2024 | 4.8000 | 5.3500 | 4.8000 | 5.0000 | 5.0000 | 3,800 |
16 Apr 2024 | 5.0800 | 5.3500 | 5.0800 | 5.1700 | 5.1700 | 2,200 |
15 Apr 2024 | 5.0000 | 5.3500 | 4.8000 | 5.3500 | 5.3500 | 9,000 |
12 Apr 2024 | 5.0500 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 2,200 |
11 Apr 2024 | 5.1800 | 5.2200 | 5.0000 | 5.0400 | 5.0400 | 2,000 |
10 Apr 2024 | 5.2600 | 5.3600 | 5.2100 | 5.3600 | 5.3600 | 2,400 |
09 Apr 2024 | 5.2000 | 5.3600 | 5.0000 | 5.0000 | 5.0000 | 1,600 |
08 Apr 2024 | 5.2000 | 5.2200 | 5.0800 | 5.0800 | 5.0800 | 3,100 |
05 Apr 2024 | 5.0000 | 5.3700 | 5.0000 | 5.1400 | 5.1400 | 7,000 |
04 Apr 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 5,400 |
03 Apr 2024 | 5.2500 | 5.3700 | 5.0300 | 5.0400 | 5.0400 | 15,100 |
02 Apr 2024 | 5.1400 | 5.4400 | 5.1400 | 5.2300 | 5.2300 | 1,400 |
01 Apr 2024 | 5.2300 | 5.4500 | 5.1900 | 5.4000 | 5.4000 | 4,000 |
28 Mar 2024 | 5.3400 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | 2,700 |
27 Mar 2024 | 5.1900 | 5.3500 | 5.1900 | 5.2100 | 5.2100 | 12,000 |
26 Mar 2024 | 5.2100 | 5.3500 | 5.1900 | 5.1900 | 5.1900 | 1,300 |
25 Mar 2024 | 5.0100 | 5.6200 | 5.0000 | 5.2700 | 5.2700 | 4,800 |
22 Mar 2024 | 5.3200 | 5.3900 | 5.2500 | 5.3400 | 5.3400 | 2,300 |
21 Mar 2024 | 5.3500 | 5.6100 | 5.2900 | 5.2900 | 5.2900 | 5,900 |
20 Mar 2024 | 5.4700 | 5.4700 | 5.2500 | 5.3500 | 5.3500 | 3,700 |
20 Mar 2024 | 0.095 Dividend | |||||
19 Mar 2024 | 5.0600 | 5.6200 | 5.0600 | 5.3200 | 5.2250 | 3,200 |
18 Mar 2024 | 5.7500 | 5.7500 | 5.3100 | 5.4400 | 5.3429 | 1,900 |
15 Mar 2024 | 5.0000 | 5.7400 | 5.0000 | 5.3100 | 5.2152 | 4,000 |
14 Mar 2024 | 5.5200 | 6.0000 | 5.1900 | 5.9000 | 5.7946 | 7,600 |
13 Mar 2024 | 5.6200 | 5.6200 | 5.5600 | 5.5600 | 5.4607 | 1,000 |
12 Mar 2024 | 5.7600 | 5.7600 | 5.2700 | 5.3100 | 5.2152 | 4,800 |
11 Mar 2024 | 5.7800 | 6.0000 | 5.1800 | 5.4800 | 5.3821 | 13,300 |
08 Mar 2024 | 5.4100 | 5.7800 | 5.4100 | 5.7800 | 5.6768 | 1,300 |
07 Mar 2024 | 5.3700 | 5.6400 | 5.3700 | 5.6400 | 5.5393 | 9,300 |
06 Mar 2024 | 5.2600 | 5.3500 | 5.1100 | 5.1100 | 5.0188 | 2,400 |
05 Mar 2024 | 5.0500 | 5.3900 | 4.9400 | 5.3900 | 5.2937 | 25,900 |
04 Mar 2024 | 5.0300 | 5.1500 | 4.9000 | 4.9100 | 4.8223 | 3,900 |
01 Mar 2024 | 5.2600 | 5.2600 | 5.0800 | 5.1100 | 5.0188 | 1,100 |
29 Feb 2024 | 5.2100 | 5.2100 | 4.9600 | 4.9600 | 4.8714 | 7,500 |
28 Feb 2024 | 4.9600 | 5.3700 | 4.9600 | 4.9900 | 4.9009 | 18,100 |
27 Feb 2024 | 5.2900 | 5.4000 | 5.0400 | 5.3500 | 5.2545 | 12,400 |
26 Feb 2024 | 5.1600 | 5.1800 | 4.9500 | 4.9600 | 4.8714 | 4,600 |
23 Feb 2024 | 5.3100 | 5.4800 | 4.9600 | 4.9600 | 4.8714 | 8,100 |
22 Feb 2024 | 5.3600 | 5.4900 | 4.9500 | 5.0600 | 4.9696 | 2,900 |
21 Feb 2024 | 5.1600 | 5.2700 | 4.9500 | 5.2300 | 5.1366 | 2,800 |
20 Feb 2024 | 5.0500 | 5.1600 | 5.0500 | 5.1600 | 5.0679 | 4,000 |
16 Feb 2024 | 5.1600 | 5.4000 | 4.9300 | 5.0500 | 4.9598 | 3,000 |
15 Feb 2024 | 5.4800 | 5.5000 | 5.1300 | 5.1300 | 5.0384 | 2,600 |
14 Feb 2024 | 5.2800 | 5.4900 | 5.1200 | 5.1200 | 5.0286 | 1,100 |
13 Feb 2024 | 5.6900 | 5.6900 | 4.9500 | 4.9500 | 4.8616 | 23,100 |
12 Feb 2024 | 5.4700 | 5.6900 | 5.2500 | 5.2600 | 5.1661 | 2,900 |
09 Feb 2024 | 5.2500 | 5.6900 | 5.2500 | 5.6900 | 5.5884 | 700 |
08 Feb 2024 | 5.2200 | 5.4000 | 5.1500 | 5.3300 | 5.2348 | 7,300 |
07 Feb 2024 | 5.3100 | 5.4000 | 5.2200 | 5.2200 | 5.1268 | 7,300 |
06 Feb 2024 | 5.1400 | 5.3000 | 5.1400 | 5.1500 | 5.0580 | 3,700 |
05 Feb 2024 | 5.2600 | 5.4300 | 5.0700 | 5.1500 | 5.0580 | 3,300 |
02 Feb 2024 | 5.3000 | 5.3000 | 5.0400 | 5.0500 | 4.9598 | 9,600 |
01 Feb 2024 | 5.1900 | 5.4400 | 5.1200 | 5.1500 | 5.0580 | 7,900 |
31 Jan 2024 | 4.5000 | 5.4500 | 4.5000 | 5.2400 | 5.1464 | 6,400 |
30 Jan 2024 | 5.4000 | 5.4400 | 5.0000 | 5.4400 | 5.3429 | 2,200 |
29 Jan 2024 | 5.1700 | 5.4400 | 4.9100 | 5.3200 | 5.2250 | 19,400 |
26 Jan 2024 | 5.3100 | 5.3100 | 4.9100 | 4.9100 | 4.8223 | 19,400 |
25 Jan 2024 | 5.0100 | 5.4500 | 5.0100 | 5.0200 | 4.9304 | 18,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |