Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 4.9900 | 5.0200 | 4.9400 | 4.9850 | 4.9850 | 141,422 |
10 May 2024 | 5.0500 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 340,522 |
09 May 2024 | 5.0100 | 5.0300 | 4.9500 | 4.9950 | 4.9950 | 552,998 |
08 May 2024 | 5.0500 | 5.0500 | 4.9950 | 5.0100 | 5.0100 | 850,053 |
07 May 2024 | 5.0400 | 5.0500 | 4.9950 | 5.0300 | 5.0300 | 840,842 |
06 May 2024 | 5.0200 | 5.0200 | 4.9500 | 4.9800 | 4.9800 | 566,439 |
03 May 2024 | 5.0300 | 5.0400 | 4.9850 | 5.0000 | 5.0000 | 705,453 |
02 May 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 509,129 |
01 May 2024 | 5.1000 | 5.1400 | 4.9950 | 5.0450 | 5.0450 | 471,327 |
30 Apr 2024 | 5.1700 | 5.1950 | 5.1150 | 5.1600 | 5.1600 | 329,544 |
29 Apr 2024 | 5.1000 | 5.2000 | 5.0950 | 5.2000 | 5.2000 | 1,466,962 |
26 Apr 2024 | 5.1450 | 5.1950 | 5.1000 | 5.1100 | 5.1100 | 871,143 |
24 Apr 2024 | 5.2300 | 5.2300 | 5.1550 | 5.2150 | 5.2150 | 420,173 |
23 Apr 2024 | 5.1300 | 5.2200 | 5.1050 | 5.2100 | 5.2100 | 398,184 |
22 Apr 2024 | 5.1750 | 5.1750 | 5.0850 | 5.0950 | 5.0950 | 695,546 |
19 Apr 2024 | 5.1300 | 5.1700 | 5.0000 | 5.0550 | 5.0550 | 569,116 |
18 Apr 2024 | 5.2000 | 5.2200 | 5.1600 | 5.1700 | 5.1700 | 359,367 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 5.2300 | 5.2750 | 5.1550 | 5.2300 | 5.2300 | 680,515 |
15 Apr 2024 | 5.3700 | 5.4100 | 5.3000 | 5.3300 | 5.3300 | 431,243 |
12 Apr 2024 | 5.3900 | 5.4800 | 5.3800 | 5.4300 | 5.4300 | 1,762,043 |
11 Apr 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4300 | 5.4300 | 3,019,183 |
10 Apr 2024 | 5.4500 | 5.4900 | 5.3800 | 5.4100 | 5.4100 | 642,346 |
09 Apr 2024 | 5.6600 | 5.6650 | 5.5050 | 5.5100 | 5.5100 | 420,216 |
08 Apr 2024 | 5.6100 | 5.6850 | 5.5600 | 5.6300 | 5.6300 | 467,643 |
05 Apr 2024 | 5.5600 | 5.6550 | 5.5400 | 5.5800 | 5.5800 | 659,727 |
04 Apr 2024 | 5.7800 | 5.8100 | 5.6400 | 5.6500 | 5.6500 | 672,310 |
03 Apr 2024 | 5.6800 | 5.7600 | 5.6450 | 5.7500 | 5.7500 | 655,571 |
02 Apr 2024 | 5.7000 | 5.7850 | 5.7000 | 5.7700 | 5.7700 | 618,125 |
28 Mar 2024 | 5.8000 | 5.8250 | 5.7300 | 5.7500 | 5.7500 | 593,258 |
27 Mar 2024 | 5.7100 | 5.7600 | 5.6550 | 5.6650 | 5.6650 | 940,926 |
26 Mar 2024 | 5.8100 | 5.8200 | 5.7500 | 5.7600 | 5.7600 | 562,872 |
25 Mar 2024 | 5.8100 | 5.8900 | 5.8100 | 5.8750 | 5.8750 | 246,908 |
22 Mar 2024 | 5.6550 | 5.7800 | 5.6550 | 5.7800 | 5.7800 | 251,973 |
21 Mar 2024 | 5.8100 | 5.8800 | 5.6900 | 5.7100 | 5.7100 | 445,852 |
20 Mar 2024 | 5.7200 | 5.7400 | 5.6600 | 5.6700 | 5.6700 | 691,573 |
19 Mar 2024 | 5.7250 | 5.7300 | 5.5950 | 5.6500 | 5.6500 | 396,432 |
18 Mar 2024 | 5.6000 | 5.7450 | 5.5900 | 5.7400 | 5.7400 | 672,230 |
15 Mar 2024 | 5.6500 | 5.6700 | 5.5650 | 5.6100 | 5.6100 | 2,647,642 |
14 Mar 2024 | 5.6450 | 5.8100 | 5.6450 | 5.7400 | 5.7400 | 4,601,316 |
13 Mar 2024 | 5.5850 | 5.6600 | 5.5700 | 5.6450 | 5.6450 | 316,726 |
12 Mar 2024 | 5.6300 | 5.6700 | 5.5100 | 5.5300 | 5.5300 | 756,606 |
11 Mar 2024 | 5.6200 | 5.6500 | 5.5400 | 5.6200 | 5.6200 | 439,072 |
08 Mar 2024 | 5.6200 | 5.7250 | 5.6000 | 5.7050 | 5.7050 | 617,053 |
07 Mar 2024 | 5.5700 | 5.6700 | 5.5500 | 5.6200 | 5.6200 | 502,176 |
06 Mar 2024 | 5.5400 | 5.5600 | 5.4600 | 5.5400 | 5.5400 | 643,826 |
06 Mar 2024 | 0.03459 Dividend | |||||
05 Mar 2024 | 5.5000 | 5.5950 | 5.4550 | 5.5600 | 5.5254 | 1,633,787 |
04 Mar 2024 | 5.5400 | 5.5450 | 5.4800 | 5.5200 | 5.4857 | 617,989 |
01 Mar 2024 | 5.4900 | 5.6700 | 5.4850 | 5.5500 | 5.5155 | 4,895,454 |
29 Feb 2024 | 5.2400 | 5.4900 | 5.2400 | 5.4900 | 5.4558 | 4,524,751 |
28 Feb 2024 | 5.2700 | 5.3950 | 5.2600 | 5.3500 | 5.3167 | 735,082 |
27 Feb 2024 | 5.2700 | 5.3750 | 5.2500 | 5.2550 | 5.2223 | 960,682 |
26 Feb 2024 | 5.2400 | 5.3200 | 5.1700 | 5.3050 | 5.2720 | 465,431 |
23 Feb 2024 | 5.3700 | 5.4100 | 5.2750 | 5.2900 | 5.2571 | 695,668 |
22 Feb 2024 | 5.2100 | 5.3600 | 5.1750 | 5.3500 | 5.3167 | 3,296,599 |
21 Feb 2024 | 5.1550 | 5.1800 | 5.0300 | 5.1100 | 5.0782 | 577,737 |
20 Feb 2024 | 4.9200 | 5.1650 | 4.9200 | 5.0800 | 5.0484 | 1,781,034 |
19 Feb 2024 | 4.5400 | 4.8400 | 4.4800 | 4.6800 | 4.6509 | 3,686,400 |
16 Feb 2024 | 4.5300 | 4.5800 | 4.3600 | 4.3600 | 4.3329 | 680,205 |
15 Feb 2024 | 4.4700 | 4.5150 | 4.4200 | 4.4400 | 4.4124 | 537,899 |
14 Feb 2024 | 4.3000 | 4.4200 | 4.3000 | 4.4100 | 4.3826 | 661,930 |
13 Feb 2024 | 4.4900 | 4.4900 | 4.2900 | 4.3200 | 4.2931 | 854,192 |
12 Feb 2024 | 4.3600 | 4.4400 | 4.3600 | 4.4050 | 4.3776 | 597,573 |
09 Feb 2024 | 4.3500 | 4.3500 | 4.2950 | 4.3200 | 4.2931 | 385,069 |
08 Feb 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3000 | 4.2732 | 995,096 |
07 Feb 2024 | 4.3000 | 4.3100 | 4.2350 | 4.2550 | 4.2285 | 621,868 |
06 Feb 2024 | 4.1700 | 4.2000 | 4.1650 | 4.1900 | 4.1639 | 517,683 |
05 Feb 2024 | 4.1550 | 4.2300 | 4.1550 | 4.1950 | 4.1689 | 153,088 |
02 Feb 2024 | 4.2100 | 4.2350 | 4.2050 | 4.2200 | 4.1937 | 405,051 |
01 Feb 2024 | 4.2000 | 4.2450 | 4.1650 | 4.1800 | 4.1540 | 339,633 |
31 Jan 2024 | 4.1900 | 4.2400 | 4.1500 | 4.2250 | 4.1987 | 1,090,376 |
30 Jan 2024 | 4.1900 | 4.2500 | 4.1400 | 4.1500 | 4.1242 | 486,584 |
29 Jan 2024 | 4.2000 | 4.2150 | 4.1400 | 4.1550 | 4.1292 | 549,442 |
25 Jan 2024 | 4.2900 | 4.2900 | 4.1900 | 4.1950 | 4.1689 | 261,206 |
24 Jan 2024 | 4.3000 | 4.3250 | 4.2650 | 4.2800 | 4.2534 | 260,128 |
23 Jan 2024 | 4.3000 | 4.3550 | 4.3000 | 4.3250 | 4.2981 | 282,688 |
22 Jan 2024 | 4.3400 | 4.3400 | 4.2950 | 4.3000 | 4.2732 | 345,757 |
19 Jan 2024 | 4.2100 | 4.2900 | 4.2100 | 4.2500 | 4.2236 | 313,174 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 4.2700 | 4.2700 | 4.1600 | 4.1700 | 4.1441 | 359,027 |
16 Jan 2024 | 4.3500 | 4.3500 | 4.2300 | 4.2400 | 4.2136 | 476,529 |
15 Jan 2024 | 4.3500 | 4.3800 | 4.3300 | 4.3800 | 4.3528 | 158,565 |
12 Jan 2024 | 4.3950 | 4.4250 | 4.3800 | 4.3900 | 4.3627 | 762,609 |
11 Jan 2024 | 4.4000 | 4.4500 | 4.3600 | 4.4250 | 4.3975 | 396,380 |
10 Jan 2024 | 4.3500 | 4.4100 | 4.3250 | 4.3400 | 4.3130 | 334,600 |
09 Jan 2024 | 4.3300 | 4.3800 | 4.3100 | 4.3300 | 4.3031 | 456,819 |
08 Jan 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2650 | 4.2385 | 320,280 |
05 Jan 2024 | 4.3400 | 4.3500 | 4.3000 | 4.3300 | 4.3031 | 297,755 |
04 Jan 2024 | 4.3200 | 4.3350 | 4.2850 | 4.3300 | 4.3031 | 323,199 |
03 Jan 2024 | 4.3600 | 4.3700 | 4.2900 | 4.3000 | 4.2732 | 267,006 |
02 Jan 2024 | 4.4300 | 4.4400 | 4.3900 | 4.4200 | 4.3925 | 438,839 |
29 Dec 2023 | 4.4200 | 4.4350 | 4.3950 | 4.4200 | 4.3925 | 130,752 |
28 Dec 2023 | 4.4700 | 4.4700 | 4.3800 | 4.4000 | 4.3726 | 221,718 |
27 Dec 2023 | 4.4300 | 4.4500 | 4.3900 | 4.4300 | 4.4024 | 240,321 |
22 Dec 2023 | 4.3900 | 4.3950 | 4.3300 | 4.3350 | 4.3080 | 337,851 |
21 Dec 2023 | 4.2800 | 4.3500 | 4.2600 | 4.3400 | 4.3130 | 391,811 |
20 Dec 2023 | 4.4100 | 4.4400 | 4.3650 | 4.3800 | 4.3528 | 1,269,754 |
19 Dec 2023 | 4.2400 | 4.4300 | 4.2400 | 4.3950 | 4.3677 | 967,684 |
18 Dec 2023 | 4.3400 | 4.4750 | 4.3400 | 4.3500 | 4.3229 | 1,051,879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |