Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 14,929,909 |
01 May 2024 | 5.0800 | 5.1400 | 4.9950 | 5.0300 | 5.0300 | 1,827,669 |
30 Apr 2024 | 5.1900 | 5.2000 | 5.1100 | 5.1800 | 5.1800 | 1,841,154 |
29 Apr 2024 | 5.1900 | 5.2100 | 5.0950 | 5.2100 | 5.2100 | 1,893,999 |
26 Apr 2024 | 5.1500 | 5.2000 | 5.0950 | 5.1100 | 5.1100 | 1,981,969 |
24 Apr 2024 | 5.2300 | 5.2400 | 5.1500 | 5.2300 | 5.2300 | 1,849,626 |
23 Apr 2024 | 5.1300 | 5.2200 | 5.1000 | 5.2100 | 5.2100 | 7,152,962 |
22 Apr 2024 | 5.1600 | 5.1900 | 5.0800 | 5.1100 | 5.1100 | 2,037,629 |
19 Apr 2024 | 5.0900 | 5.1700 | 5.0000 | 5.0600 | 5.0600 | 2,664,046 |
18 Apr 2024 | 5.1900 | 5.2200 | 5.1600 | 5.1800 | 5.1800 | 4,064,707 |
17 Apr 2024 | 5.2800 | 5.3000 | 5.1900 | 5.1900 | 5.1900 | 1,360,898 |
16 Apr 2024 | 5.2500 | 5.2750 | 5.1500 | 5.2300 | 5.2300 | 4,826,874 |
15 Apr 2024 | 5.3500 | 5.4100 | 5.3000 | 5.3200 | 5.3200 | 2,790,932 |
12 Apr 2024 | 5.4000 | 5.4800 | 5.3800 | 5.4200 | 5.4200 | 1,433,550 |
11 Apr 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4400 | 5.4400 | 2,849,182 |
10 Apr 2024 | 5.4500 | 5.4900 | 5.3800 | 5.4200 | 5.4200 | 3,818,097 |
09 Apr 2024 | 5.6600 | 5.6800 | 5.5000 | 5.5100 | 5.5100 | 1,529,553 |
08 Apr 2024 | 5.6200 | 5.6900 | 5.5600 | 5.6500 | 5.6500 | 1,538,987 |
05 Apr 2024 | 5.6100 | 5.6550 | 5.5400 | 5.5700 | 5.5700 | 2,308,090 |
04 Apr 2024 | 5.8000 | 5.8300 | 5.6400 | 5.6600 | 5.6600 | 2,446,665 |
03 Apr 2024 | 5.7000 | 5.7600 | 5.6400 | 5.7500 | 5.7500 | 3,467,674 |
02 Apr 2024 | 5.7300 | 5.7900 | 5.6900 | 5.7800 | 5.7800 | 3,161,681 |
28 Mar 2024 | 5.8000 | 5.8300 | 5.7300 | 5.7500 | 5.7500 | 2,792,860 |
27 Mar 2024 | 5.7100 | 5.7600 | 5.6550 | 5.6900 | 5.6900 | 2,523,854 |
26 Mar 2024 | 5.7900 | 5.8300 | 5.7400 | 5.7400 | 5.7400 | 1,791,425 |
25 Mar 2024 | 5.8000 | 5.9000 | 5.8000 | 5.8700 | 5.8700 | 1,555,238 |
22 Mar 2024 | 5.6900 | 5.7900 | 5.6400 | 5.7700 | 5.7700 | 1,187,451 |
21 Mar 2024 | 5.8600 | 5.8800 | 5.6900 | 5.7200 | 5.7200 | 2,844,089 |
20 Mar 2024 | 5.7200 | 5.7400 | 5.6600 | 5.6900 | 5.6900 | 1,690,512 |
19 Mar 2024 | 5.7100 | 5.7500 | 5.5900 | 5.6600 | 5.6600 | 1,455,537 |
18 Mar 2024 | 5.6000 | 5.7600 | 5.5800 | 5.7600 | 5.7600 | 3,265,944 |
15 Mar 2024 | 5.6600 | 5.6800 | 5.5650 | 5.6300 | 5.6300 | 3,947,432 |
14 Mar 2024 | 5.6600 | 5.8200 | 5.6400 | 5.7400 | 5.7400 | 3,042,003 |
13 Mar 2024 | 5.5900 | 5.6650 | 5.5800 | 5.6600 | 5.6600 | 1,319,003 |
12 Mar 2024 | 5.6300 | 5.6700 | 5.5100 | 5.5500 | 5.5500 | 2,373,265 |
11 Mar 2024 | 5.6200 | 5.6400 | 5.5400 | 5.6200 | 5.6200 | 1,649,276 |
08 Mar 2024 | 5.6500 | 5.7300 | 5.5900 | 5.6900 | 5.6900 | 2,246,072 |
07 Mar 2024 | 5.6000 | 5.6650 | 5.5500 | 5.6200 | 5.6200 | 2,214,066 |
06 Mar 2024 | 5.5300 | 5.5600 | 5.4600 | 5.5500 | 5.5500 | 1,774,367 |
06 Mar 2024 | 0.03459 Dividend | |||||
05 Mar 2024 | 5.5100 | 5.5950 | 5.4550 | 5.5600 | 5.5254 | 1,918,016 |
04 Mar 2024 | 5.5400 | 5.5500 | 5.4800 | 5.5400 | 5.5055 | 1,676,836 |
01 Mar 2024 | 5.5000 | 5.6700 | 5.4800 | 5.5400 | 5.5055 | 2,272,135 |
29 Feb 2024 | 5.2700 | 5.4950 | 5.2400 | 5.4800 | 5.4459 | 3,194,953 |
28 Feb 2024 | 5.3000 | 5.4000 | 5.2600 | 5.3500 | 5.3167 | 2,590,421 |
27 Feb 2024 | 5.2800 | 5.3800 | 5.2500 | 5.2700 | 5.2372 | 2,400,816 |
26 Feb 2024 | 5.2500 | 5.3200 | 5.1700 | 5.3100 | 5.2770 | 1,736,055 |
23 Feb 2024 | 5.3900 | 5.4200 | 5.2700 | 5.2700 | 5.2372 | 7,224,396 |
22 Feb 2024 | 5.2100 | 5.3600 | 5.1750 | 5.3600 | 5.3267 | 5,636,406 |
21 Feb 2024 | 5.1800 | 5.1900 | 5.0300 | 5.1800 | 5.1478 | 4,312,338 |
20 Feb 2024 | 4.9100 | 5.1650 | 4.9100 | 5.1100 | 5.0782 | 9,349,698 |
19 Feb 2024 | 4.5500 | 4.8400 | 4.4800 | 4.7000 | 4.6708 | 4,568,631 |
16 Feb 2024 | 4.5300 | 4.5800 | 4.3600 | 4.4100 | 4.3826 | 2,407,623 |
15 Feb 2024 | 4.4600 | 4.5200 | 4.4200 | 4.4700 | 4.4422 | 1,924,013 |
14 Feb 2024 | 4.2900 | 4.4200 | 4.2900 | 4.4200 | 4.3925 | 1,538,108 |
13 Feb 2024 | 4.4900 | 4.5100 | 4.2900 | 4.3100 | 4.2832 | 1,608,910 |
12 Feb 2024 | 4.3500 | 4.4400 | 4.3500 | 4.4000 | 4.3726 | 1,898,186 |
09 Feb 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3300 | 4.3031 | 1,272,904 |
08 Feb 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3000 | 4.2732 | 1,434,288 |
07 Feb 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2800 | 4.2534 | 2,199,129 |
06 Feb 2024 | 4.1700 | 4.2000 | 4.1600 | 4.2000 | 4.1739 | 1,296,686 |
05 Feb 2024 | 4.1900 | 4.2300 | 4.1500 | 4.2000 | 4.1739 | 703,942 |
02 Feb 2024 | 4.2000 | 4.2350 | 4.2000 | 4.2300 | 4.2037 | 1,610,001 |
01 Feb 2024 | 4.2200 | 4.2500 | 4.1650 | 4.1700 | 4.1441 | 1,582,795 |
31 Jan 2024 | 4.1900 | 4.2450 | 4.1500 | 4.2400 | 4.2136 | 1,860,626 |
30 Jan 2024 | 4.2000 | 4.2700 | 4.1400 | 4.1600 | 4.1341 | 2,523,392 |
29 Jan 2024 | 4.2000 | 4.2150 | 4.1400 | 4.1500 | 4.1242 | 2,412,847 |
25 Jan 2024 | 4.3300 | 4.3300 | 4.1900 | 4.1900 | 4.1639 | 1,200,311 |
24 Jan 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2900 | 4.2633 | 880,036 |
23 Jan 2024 | 4.2900 | 4.3600 | 4.2900 | 4.3400 | 4.3130 | 1,242,140 |
22 Jan 2024 | 4.3400 | 4.3600 | 4.2950 | 4.3200 | 4.2931 | 1,254,134 |
19 Jan 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2400 | 4.2136 | 1,572,226 |
18 Jan 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1900 | 4.1639 | 2,202,709 |
17 Jan 2024 | 4.2600 | 4.2700 | 4.1600 | 4.1700 | 4.1441 | 2,233,970 |
16 Jan 2024 | 4.3800 | 4.3800 | 4.2350 | 4.2400 | 4.2136 | 1,825,402 |
15 Jan 2024 | 4.3600 | 4.3700 | 4.3300 | 4.3600 | 4.3329 | 148,381 |
12 Jan 2024 | 4.3800 | 4.4300 | 4.3800 | 4.3800 | 4.3528 | 2,895,384 |
11 Jan 2024 | 4.4200 | 4.4600 | 4.3600 | 4.4100 | 4.3826 | 3,921,910 |
10 Jan 2024 | 4.3500 | 4.4100 | 4.3300 | 4.3600 | 4.3329 | 1,328,005 |
09 Jan 2024 | 4.3500 | 4.3800 | 4.3200 | 4.3500 | 4.3229 | 1,687,132 |
08 Jan 2024 | 4.2900 | 4.3300 | 4.2600 | 4.2700 | 4.2434 | 3,055,233 |
05 Jan 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | 4.2931 | 993,430 |
04 Jan 2024 | 4.3300 | 4.3400 | 4.2850 | 4.3200 | 4.2931 | 1,671,920 |
03 Jan 2024 | 4.3400 | 4.3700 | 4.2900 | 4.3100 | 4.2832 | 1,336,669 |
02 Jan 2024 | 4.4500 | 4.4500 | 4.3900 | 4.4100 | 4.3826 | 449,106 |
29 Dec 2023 | 4.4200 | 4.4400 | 4.3900 | 4.4300 | 4.4024 | 616,515 |
28 Dec 2023 | 4.4700 | 4.4700 | 4.3800 | 4.4200 | 4.3925 | 580,451 |
27 Dec 2023 | 4.4300 | 4.4500 | 4.3900 | 4.4100 | 4.3826 | 2,364,669 |
22 Dec 2023 | 4.3800 | 4.4000 | 4.3300 | 4.3600 | 4.3329 | 917,860 |
21 Dec 2023 | 4.2800 | 4.3500 | 4.2650 | 4.3400 | 4.3130 | 2,552,771 |
20 Dec 2023 | 4.4200 | 4.4450 | 4.3600 | 4.4000 | 4.3726 | 2,130,644 |
19 Dec 2023 | 4.2900 | 4.4300 | 4.2200 | 4.3800 | 4.3528 | 2,510,305 |
18 Dec 2023 | 4.3800 | 4.4750 | 4.3300 | 4.3300 | 4.3031 | 2,840,585 |
15 Dec 2023 | 4.3000 | 4.4900 | 4.2400 | 4.4400 | 4.4124 | 8,740,064 |
14 Dec 2023 | 4.1800 | 4.2150 | 4.1450 | 4.2000 | 4.1739 | 3,466,014 |
13 Dec 2023 | 4.0100 | 4.0900 | 3.9900 | 4.0500 | 4.0248 | 2,105,300 |
12 Dec 2023 | 3.9900 | 4.0450 | 3.9400 | 4.0000 | 3.9751 | 2,564,279 |
11 Dec 2023 | 3.9400 | 3.9800 | 3.9200 | 3.9300 | 3.9056 | 1,823,843 |
08 Dec 2023 | 3.8600 | 3.9200 | 3.8300 | 3.9100 | 3.8857 | 1,152,824 |
07 Dec 2023 | 3.9500 | 3.9800 | 3.8700 | 3.9000 | 3.8757 | 1,379,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |