Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3.6200 | 3.6500 | 3.5570 | 3.6200 | 3.6200 | 372,700 |
13 June 2024 | 3.8700 | 3.8700 | 3.7200 | 3.7300 | 3.7300 | 518,200 |
12 June 2024 | 4.0300 | 4.1400 | 4.0200 | 4.0200 | 4.0200 | 454,100 |
11 June 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 469,800 |
10 June 2024 | 4.3700 | 4.4400 | 4.3400 | 4.4200 | 4.4200 | 223,000 |
07 June 2024 | 4.3800 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 129,400 |
06 June 2024 | 4.4900 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 322,500 |
05 June 2024 | 4.5400 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 323,500 |
04 June 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6800 | 4.6800 | 253,300 |
03 June 2024 | 4.8050 | 4.8100 | 4.7400 | 4.7700 | 4.7700 | 330,800 |
31 May 2024 | 4.8200 | 4.8700 | 4.8200 | 4.8700 | 4.8700 | 457,400 |
30 May 2024 | 4.8650 | 4.8900 | 4.8300 | 4.8400 | 4.8400 | 920,200 |
29 May 2024 | 4.8500 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 402,800 |
28 May 2024 | 4.9900 | 5.0250 | 4.9800 | 5.0000 | 5.0000 | 587,800 |
24 May 2024 | 4.9400 | 4.9600 | 4.9250 | 4.9300 | 4.9300 | 302,900 |
23 May 2024 | 5.0900 | 5.0900 | 4.9700 | 4.9800 | 4.9800 | 404,200 |
22 May 2024 | 5.1600 | 5.1700 | 5.1000 | 5.1000 | 5.1000 | 354,100 |
21 May 2024 | 5.1000 | 5.1200 | 5.0760 | 5.1060 | 5.1060 | 162,400 |
20 May 2024 | 5.2600 | 5.2820 | 5.1900 | 5.2500 | 5.2500 | 207,000 |
17 May 2024 | 5.2500 | 5.2890 | 5.2100 | 5.2600 | 5.2600 | 115,600 |
16 May 2024 | 5.4400 | 5.4800 | 5.3700 | 5.4000 | 5.4000 | 63,400 |
15 May 2024 | 5.6600 | 5.7000 | 5.6250 | 5.6650 | 5.6650 | 51,300 |
14 May 2024 | 5.7100 | 5.7500 | 5.6510 | 5.7200 | 5.7200 | 101,600 |
13 May 2024 | 5.8150 | 5.9100 | 5.8150 | 5.8700 | 5.8700 | 219,000 |
10 May 2024 | 5.8700 | 5.8700 | 5.8170 | 5.8250 | 5.8250 | 52,100 |
09 May 2024 | 5.7900 | 5.8500 | 5.7700 | 5.8500 | 5.8500 | 108,800 |
08 May 2024 | 6.0840 | 6.0900 | 5.8800 | 5.9500 | 5.9500 | 114,400 |
07 May 2024 | 5.9900 | 6.0900 | 5.9730 | 6.0000 | 6.0000 | 155,400 |
06 May 2024 | 5.8860 | 5.9600 | 5.8860 | 5.9180 | 5.9180 | 92,800 |
03 May 2024 | 5.7000 | 5.7200 | 5.6100 | 5.6900 | 5.6900 | 172,400 |
02 May 2024 | 5.3300 | 5.3400 | 5.2500 | 5.3190 | 5.3190 | 166,800 |
01 May 2024 | 5.6400 | 5.7300 | 5.5500 | 5.6600 | 5.6600 | 77,200 |
30 Apr 2024 | 5.5700 | 5.6300 | 5.4900 | 5.5800 | 5.5800 | 85,700 |
29 Apr 2024 | 5.5350 | 5.6200 | 5.5100 | 5.6100 | 5.6100 | 414,500 |
29 Apr 2024 | 0.148 Dividend | |||||
26 Apr 2024 | 5.5700 | 5.6700 | 5.5600 | 5.6700 | 5.5220 | 147,500 |
25 Apr 2024 | 5.5600 | 5.6200 | 5.5600 | 5.6100 | 5.4636 | 109,700 |
24 Apr 2024 | 5.5900 | 5.6300 | 5.5900 | 5.6300 | 5.4830 | 191,000 |
23 Apr 2024 | 5.5860 | 5.6100 | 5.5800 | 5.6100 | 5.4636 | 213,900 |
22 Apr 2024 | 5.5100 | 5.6200 | 5.4910 | 5.6200 | 5.4733 | 177,500 |
19 Apr 2024 | 5.5720 | 5.6100 | 5.5400 | 5.5700 | 5.4246 | 247,900 |
18 Apr 2024 | 5.5850 | 5.6200 | 5.5500 | 5.5600 | 5.4149 | 323,400 |
17 Apr 2024 | 5.5800 | 5.6600 | 5.5800 | 5.6400 | 5.4928 | 437,000 |
16 Apr 2024 | 5.5680 | 5.5900 | 5.5400 | 5.5600 | 5.4149 | 586,200 |
15 Apr 2024 | 5.7300 | 5.7430 | 5.6000 | 5.6000 | 5.4538 | 171,800 |
12 Apr 2024 | 5.6050 | 5.6800 | 5.5930 | 5.6300 | 5.4830 | 131,100 |
11 Apr 2024 | 5.6680 | 5.6680 | 5.5500 | 5.6300 | 5.4830 | 340,000 |
10 Apr 2024 | 5.5320 | 5.5830 | 5.5100 | 5.5400 | 5.3954 | 168,200 |
09 Apr 2024 | 5.6500 | 5.7310 | 5.6400 | 5.7300 | 5.5804 | 345,600 |
08 Apr 2024 | 5.4500 | 5.5200 | 5.4200 | 5.5100 | 5.3662 | 445,500 |
05 Apr 2024 | 5.4550 | 5.4550 | 5.3700 | 5.3850 | 5.2444 | 199,600 |
04 Apr 2024 | 5.6100 | 5.6400 | 5.5340 | 5.5340 | 5.3895 | 167,500 |
03 Apr 2024 | 5.4500 | 5.5400 | 5.4500 | 5.5400 | 5.3954 | 132,300 |
02 Apr 2024 | 5.3400 | 5.4000 | 5.3400 | 5.3900 | 5.2493 | 127,900 |
01 Apr 2024 | 5.2950 | 5.4500 | 5.1100 | 5.3400 | 5.2006 | 314,300 |
28 Mar 2024 | 5.3200 | 5.3800 | 5.3000 | 5.3640 | 5.2240 | 142,600 |
27 Mar 2024 | 5.2900 | 5.4600 | 5.2700 | 5.4600 | 5.3175 | 323,500 |
26 Mar 2024 | 5.5200 | 5.5200 | 5.4200 | 5.4300 | 5.2883 | 493,900 |
25 Mar 2024 | 5.6400 | 5.6980 | 5.6400 | 5.6650 | 5.5171 | 304,200 |
22 Mar 2024 | 5.6080 | 5.6500 | 5.5850 | 5.6200 | 5.4733 | 156,800 |
21 Mar 2024 | 5.6300 | 5.6930 | 5.6000 | 5.6400 | 5.4928 | 146,100 |
20 Mar 2024 | 5.5700 | 5.7000 | 5.5700 | 5.6800 | 5.5317 | 161,200 |
19 Mar 2024 | 5.5200 | 5.5400 | 5.4900 | 5.4900 | 5.3467 | 208,000 |
18 Mar 2024 | 5.5900 | 5.6000 | 5.5400 | 5.5400 | 5.3954 | 173,500 |
15 Mar 2024 | 5.6000 | 5.6580 | 5.5720 | 5.5800 | 5.4343 | 177,800 |
14 Mar 2024 | 5.5500 | 5.5800 | 5.5200 | 5.5500 | 5.4051 | 153,500 |
13 Mar 2024 | 5.5600 | 5.5900 | 5.5200 | 5.5400 | 5.3954 | 84,800 |
12 Mar 2024 | 5.6400 | 5.6900 | 5.6300 | 5.6900 | 5.5415 | 96,900 |
11 Mar 2024 | 5.5800 | 5.6500 | 5.5550 | 5.6300 | 5.4830 | 169,400 |
08 Mar 2024 | 5.5500 | 5.5600 | 5.4900 | 5.5110 | 5.3672 | 116,200 |
07 Mar 2024 | 5.5000 | 5.5700 | 5.5000 | 5.5400 | 5.3954 | 440,100 |
06 Mar 2024 | 5.2800 | 5.3270 | 5.2800 | 5.3100 | 5.1714 | 289,100 |
05 Mar 2024 | 5.2900 | 5.3120 | 5.2200 | 5.2600 | 5.1227 | 243,300 |
04 Mar 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2500 | 5.1130 | 235,600 |
01 Mar 2024 | 5.2950 | 5.3400 | 5.2500 | 5.3100 | 5.1714 | 181,400 |
29 Feb 2024 | 5.2000 | 5.2200 | 5.1300 | 5.1700 | 5.0351 | 391,700 |
28 Feb 2024 | 5.1500 | 5.2000 | 5.1100 | 5.1600 | 5.0253 | 139,500 |
27 Feb 2024 | 5.3200 | 5.3800 | 5.3000 | 5.3700 | 5.2298 | 348,000 |
26 Feb 2024 | 5.2500 | 5.2520 | 5.1900 | 5.2000 | 5.0643 | 283,300 |
23 Feb 2024 | 5.3500 | 5.3700 | 5.3000 | 5.3400 | 5.2006 | 231,300 |
22 Feb 2024 | 5.2800 | 5.3500 | 5.2550 | 5.3500 | 5.2104 | 345,400 |
21 Feb 2024 | 5.3050 | 5.3400 | 5.2900 | 5.3200 | 5.1811 | 273,400 |
20 Feb 2024 | 5.3300 | 5.3900 | 5.3000 | 5.3400 | 5.2006 | 265,700 |
16 Feb 2024 | 5.4440 | 5.5490 | 5.4200 | 5.4950 | 5.3516 | 147,300 |
15 Feb 2024 | 5.5400 | 5.6500 | 5.5400 | 5.6270 | 5.4801 | 258,900 |
14 Feb 2024 | 5.5000 | 5.5100 | 5.4600 | 5.4940 | 5.3506 | 278,300 |
13 Feb 2024 | 5.4750 | 5.5190 | 5.4400 | 5.4600 | 5.3175 | 213,600 |
12 Feb 2024 | 5.5700 | 5.6600 | 5.5700 | 5.6200 | 5.4733 | 239,500 |
09 Feb 2024 | 5.4700 | 5.5000 | 5.4300 | 5.4650 | 5.3224 | 166,600 |
08 Feb 2024 | 5.5800 | 5.6000 | 5.5100 | 5.5500 | 5.4051 | 270,100 |
07 Feb 2024 | 5.4900 | 5.5300 | 5.4650 | 5.4900 | 5.3467 | 190,500 |
06 Feb 2024 | 5.4600 | 5.5400 | 5.4600 | 5.5300 | 5.3857 | 345,900 |
05 Feb 2024 | 5.4900 | 5.5300 | 5.4400 | 5.4900 | 5.3467 | 452,700 |
02 Feb 2024 | 5.6000 | 5.6000 | 5.4400 | 5.4900 | 5.3467 | 119,100 |
01 Feb 2024 | 5.6200 | 5.6900 | 5.6000 | 5.6700 | 5.5220 | 129,800 |
31 Jan 2024 | 5.6400 | 5.7130 | 5.6200 | 5.6300 | 5.4830 | 223,300 |
30 Jan 2024 | 5.5400 | 5.5800 | 5.5400 | 5.5600 | 5.4149 | 91,100 |
29 Jan 2024 | 5.7300 | 5.7800 | 5.7000 | 5.7600 | 5.6097 | 125,400 |
26 Jan 2024 | 5.8600 | 5.8700 | 5.8400 | 5.8600 | 5.7070 | 245,400 |
25 Jan 2024 | 5.8400 | 5.8400 | 5.7500 | 5.7800 | 5.6291 | 138,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |