Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Oct 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7497 | 4.7497 | 69,832 |
09 Oct 2024 | 4.8100 | 4.8300 | 4.7300 | 4.7600 | 4.7600 | 183,400 |
08 Oct 2024 | 4.8600 | 4.8600 | 4.8300 | 4.8400 | 4.8400 | 28,300 |
07 Oct 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 62,300 |
04 Oct 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 97,300 |
03 Oct 2024 | 4.9500 | 4.9500 | 4.8700 | 4.9000 | 4.9000 | 48,700 |
02 Oct 2024 | 4.9200 | 4.9300 | 4.8800 | 4.8900 | 4.8900 | 63,200 |
01 Oct 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9300 | 4.9300 | 41,700 |
30 Sept 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9300 | 4.9300 | 41,400 |
27 Sept 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 70,800 |
26 Sept 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9500 | 4.9500 | 60,400 |
25 Sept 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 63,900 |
24 Sept 2024 | 5.0200 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 80,400 |
23 Sept 2024 | 5.0800 | 5.1200 | 5.0100 | 5.0200 | 5.0200 | 253,200 |
20 Sept 2024 | 4.9200 | 5.0100 | 4.8900 | 5.0100 | 5.0100 | 138,300 |
19 Sept 2024 | 4.8900 | 4.9200 | 4.8700 | 4.8900 | 4.8900 | 72,100 |
18 Sept 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8400 | 4.8400 | 80,700 |
17 Sept 2024 | 4.8600 | 4.8900 | 4.8400 | 4.8400 | 4.8400 | 85,700 |
16 Sept 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9000 | 4.9000 | 56,200 |
16 Sept 2024 | 0.22 Dividend | |||||
13 Sept 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 4.8500 | 180,100 |
12 Sept 2024 | 5.1000 | 5.1100 | 5.0900 | 5.1000 | 4.8787 | 95,200 |
11 Sept 2024 | 5.1400 | 5.1400 | 5.0400 | 5.1000 | 4.8787 | 107,700 |
10 Sept 2024 | 5.1100 | 5.1200 | 5.0500 | 5.0800 | 4.8596 | 60,900 |
09 Sept 2024 | 5.1000 | 5.1200 | 5.0900 | 5.1000 | 4.8787 | 71,200 |
06 Sept 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0800 | 4.8596 | 70,100 |
05 Sept 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0700 | 4.8500 | 39,600 |
04 Sept 2024 | 5.0600 | 5.0800 | 5.0500 | 5.0500 | 4.8309 | 104,400 |
03 Sept 2024 | 5.0800 | 5.1000 | 5.0700 | 5.0900 | 4.8691 | 45,200 |
30 Aug 2024 | 5.1500 | 5.1500 | 5.0600 | 5.0700 | 4.8500 | 69,600 |
29 Aug 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1200 | 4.8978 | 57,200 |
28 Aug 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1000 | 4.8787 | 110,900 |
27 Aug 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1300 | 4.9074 | 91,400 |
26 Aug 2024 | 5.0500 | 5.1000 | 5.0200 | 5.0600 | 4.8404 | 155,300 |
23 Aug 2024 | 4.9600 | 5.0100 | 4.9400 | 5.0000 | 4.7830 | 123,800 |
22 Aug 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.7161 | 33,000 |
21 Aug 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9200 | 4.7065 | 50,500 |
20 Aug 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.7256 | 24,200 |
19 Aug 2024 | 4.8200 | 4.9400 | 4.8000 | 4.9300 | 4.7161 | 43,600 |
16 Aug 2024 | 4.7700 | 4.8500 | 4.7500 | 4.7900 | 4.5821 | 95,100 |
15 Aug 2024 | 4.8400 | 4.9100 | 4.6800 | 4.7300 | 4.5248 | 159,500 |
14 Aug 2024 | 4.9000 | 4.9300 | 4.8300 | 4.8300 | 4.6204 | 53,600 |
13 Aug 2024 | 4.9000 | 4.9400 | 4.8900 | 4.9000 | 4.6874 | 57,500 |
12 Aug 2024 | 4.9400 | 4.9700 | 4.8800 | 4.8900 | 4.6778 | 45,500 |
09 Aug 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9000 | 4.6874 | 48,400 |
08 Aug 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.7256 | 77,200 |
07 Aug 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9200 | 4.7065 | 42,500 |
06 Aug 2024 | 4.9000 | 5.0200 | 4.9000 | 4.9100 | 4.6969 | 44,900 |
05 Aug 2024 | 4.8900 | 4.9100 | 4.8500 | 4.8500 | 4.6395 | 98,300 |
02 Aug 2024 | 5.0500 | 5.0500 | 4.9900 | 4.9900 | 4.7735 | 57,000 |
01 Aug 2024 | 5.0300 | 5.0800 | 5.0000 | 5.0100 | 4.7926 | 69,300 |
31 July 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0300 | 4.8117 | 34,900 |
30 July 2024 | 5.0100 | 5.0700 | 5.0000 | 5.0100 | 4.7926 | 126,500 |
29 July 2024 | 4.9800 | 5.0700 | 4.9600 | 5.0500 | 4.8309 | 98,700 |
26 July 2024 | 5.0100 | 5.0500 | 4.9400 | 4.9400 | 4.7256 | 545,500 |
25 July 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 4.8117 | 301,300 |
24 July 2024 | 5.0200 | 5.0300 | 5.0000 | 5.0100 | 4.7926 | 67,600 |
23 July 2024 | 5.0600 | 5.0800 | 5.0100 | 5.0200 | 4.8022 | 137,600 |
22 July 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0600 | 4.8404 | 178,900 |
19 July 2024 | 5.0700 | 5.1000 | 5.0500 | 5.1000 | 4.8787 | 109,200 |
18 July 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0600 | 4.8404 | 109,800 |
17 July 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0700 | 4.8500 | 103,200 |
16 July 2024 | 5.0400 | 5.1100 | 5.0400 | 5.1000 | 4.8787 | 91,900 |
15 July 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0400 | 4.8213 | 111,400 |
12 July 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0400 | 4.8213 | 153,900 |
11 July 2024 | 5.1000 | 5.1200 | 5.0600 | 5.0600 | 4.8404 | 133,000 |
10 July 2024 | 5.1000 | 5.1000 | 5.0800 | 5.1000 | 4.8787 | 82,100 |
09 July 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 4.8787 | 65,800 |
08 July 2024 | 5.2000 | 5.2000 | 5.0800 | 5.0900 | 4.8691 | 156,900 |
05 July 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2000 | 4.9744 | 119,600 |
03 July 2024 | 5.3200 | 5.3400 | 5.2500 | 5.2500 | 5.0222 | 120,000 |
02 July 2024 | 5.4000 | 5.4800 | 5.3100 | 5.3200 | 5.0892 | 81,100 |
01 July 2024 | 5.3700 | 5.4300 | 5.3000 | 5.4000 | 5.1657 | 96,100 |
28 June 2024 | 5.3900 | 5.4100 | 5.3200 | 5.3600 | 5.1274 | 207,100 |
27 June 2024 | 5.3500 | 5.4200 | 5.3100 | 5.4200 | 5.1848 | 70,600 |
26 June 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4100 | 5.1752 | 325,300 |
25 June 2024 | 5.4300 | 5.5100 | 5.4300 | 5.4700 | 5.2326 | 487,600 |
24 June 2024 | 5.5000 | 5.5100 | 5.4600 | 5.4800 | 5.2422 | 43,700 |
21 June 2024 | 5.6300 | 5.6300 | 5.4100 | 5.4600 | 5.2231 | 440,200 |
20 June 2024 | 5.3900 | 5.4200 | 5.2600 | 5.3500 | 5.1179 | 251,700 |
18 June 2024 | 5.5300 | 5.5400 | 5.5000 | 5.5000 | 5.2613 | 66,700 |
17 June 2024 | 5.5000 | 5.6300 | 5.5000 | 5.5500 | 5.3092 | 44,700 |
14 June 2024 | 5.5600 | 5.6100 | 5.4900 | 5.5000 | 5.2613 | 61,400 |
13 June 2024 | 5.7100 | 5.7600 | 5.6500 | 5.6600 | 5.4144 | 71,100 |
13 June 2024 | 0.22 Dividend | |||||
12 June 2024 | 5.9000 | 5.9800 | 5.9000 | 5.9500 | 5.4814 | 120,300 |
11 June 2024 | 5.8800 | 5.9700 | 5.8400 | 5.9700 | 5.4998 | 109,000 |
10 June 2024 | 5.8800 | 5.9000 | 5.7400 | 5.8900 | 5.4261 | 119,600 |
07 June 2024 | 5.7400 | 5.8100 | 5.7400 | 5.7800 | 5.3248 | 69,200 |
06 June 2024 | 5.8500 | 5.8500 | 5.7700 | 5.7800 | 5.3248 | 56,900 |
05 June 2024 | 5.7500 | 5.8600 | 5.7500 | 5.8100 | 5.3524 | 80,200 |
04 June 2024 | 5.7100 | 5.8000 | 5.7000 | 5.7600 | 5.3063 | 58,100 |
03 June 2024 | 5.5900 | 5.8400 | 5.5900 | 5.7400 | 5.2879 | 117,300 |
31 May 2024 | 5.5600 | 5.6300 | 5.5400 | 5.5900 | 5.1497 | 53,500 |
30 May 2024 | 5.5900 | 5.7900 | 5.5300 | 5.5600 | 5.1221 | 69,400 |
29 May 2024 | 5.6800 | 5.7900 | 5.5300 | 5.6100 | 5.1681 | 68,000 |
28 May 2024 | 5.9000 | 5.9000 | 5.6400 | 5.6900 | 5.2418 | 56,800 |
24 May 2024 | 5.8200 | 5.9000 | 5.8100 | 5.8400 | 5.3800 | 60,000 |
23 May 2024 | 5.8000 | 5.8900 | 5.7000 | 5.8000 | 5.3432 | 34,900 |
22 May 2024 | 5.8400 | 5.9000 | 5.7900 | 5.8300 | 5.3708 | 72,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |