Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.50 | 5.51 | 5.49 | 5.50 | 5.50 | 265,000 |
30 Apr 2024 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | 9,594,800 |
29 Apr 2024 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | 7,443,300 |
26 Apr 2024 | 5.51 | 5.53 | 5.48 | 5.50 | 5.50 | 3,314,200 |
25 Apr 2024 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | 4,167,800 |
24 Apr 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.52 | 10,782,200 |
23 Apr 2024 | 5.53 | 5.57 | 5.53 | 5.53 | 5.53 | 7,021,900 |
22 Apr 2024 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | 4,384,400 |
19 Apr 2024 | 5.49 | 5.51 | 5.46 | 5.48 | 5.48 | 10,940,300 |
18 Apr 2024 | 5.49 | 5.51 | 5.47 | 5.48 | 5.48 | 8,250,300 |
18 Apr 2024 | 0.25 Dividend | |||||
17 Apr 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.47 | 4,992,400 |
16 Apr 2024 | 5.74 | 5.76 | 5.68 | 5.70 | 5.45 | 8,915,600 |
15 Apr 2024 | 5.76 | 5.78 | 5.73 | 5.74 | 5.49 | 8,664,100 |
12 Apr 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.52 | 10,963,500 |
09 Apr 2024 | 5.75 | 5.77 | 5.73 | 5.74 | 5.49 | 4,400,600 |
08 Apr 2024 | 5.75 | 5.76 | 5.73 | 5.73 | 5.48 | 6,918,100 |
05 Apr 2024 | 5.69 | 5.74 | 5.69 | 5.73 | 5.48 | 6,283,900 |
04 Apr 2024 | 5.67 | 5.71 | 5.67 | 5.69 | 5.44 | 9,745,200 |
03 Apr 2024 | 5.74 | 5.74 | 5.66 | 5.66 | 5.41 | 13,296,800 |
02 Apr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.48 | 12,499,000 |
01 Apr 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.45 | 4,072,300 |
29 Mar 2024 | 5.66 | 5.68 | 5.65 | 5.67 | 5.42 | 4,051,900 |
27 Mar 2024 | 5.65 | 5.66 | 5.62 | 5.64 | 5.39 | 10,430,700 |
26 Mar 2024 | 5.64 | 5.65 | 5.61 | 5.64 | 5.39 | 10,607,200 |
25 Mar 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.37 | 2,520,800 |
22 Mar 2024 | 5.67 | 5.68 | 5.64 | 5.64 | 5.39 | 4,333,300 |
21 Mar 2024 | 5.64 | 5.67 | 5.64 | 5.66 | 5.41 | 3,470,500 |
20 Mar 2024 | 5.67 | 5.70 | 5.64 | 5.64 | 5.39 | 7,618,100 |
19 Mar 2024 | 5.67 | 5.68 | 5.63 | 5.67 | 5.42 | 15,333,900 |
18 Mar 2024 | 5.63 | 5.68 | 5.63 | 5.67 | 5.42 | 20,342,200 |
15 Mar 2024 | 5.61 | 5.65 | 5.61 | 5.62 | 5.37 | 17,888,800 |
14 Mar 2024 | 5.62 | 5.62 | 5.60 | 5.62 | 5.37 | 11,043,900 |
13 Mar 2024 | 5.65 | 5.67 | 5.62 | 5.63 | 5.38 | 10,160,100 |
12 Mar 2024 | 5.65 | 5.67 | 5.63 | 5.66 | 5.41 | 5,754,500 |
11 Mar 2024 | 5.64 | 5.68 | 5.64 | 5.65 | 5.40 | 4,233,700 |
08 Mar 2024 | 5.63 | 5.65 | 5.62 | 5.64 | 5.39 | 4,494,900 |
07 Mar 2024 | 5.63 | 5.63 | 5.59 | 5.63 | 5.38 | 6,831,100 |
06 Mar 2024 | 5.61 | 5.62 | 5.58 | 5.61 | 5.36 | 5,472,500 |
05 Mar 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.36 | 6,684,200 |
04 Mar 2024 | 5.62 | 5.65 | 5.60 | 5.62 | 5.37 | 5,516,800 |
01 Mar 2024 | 5.60 | 5.64 | 5.60 | 5.61 | 5.36 | 3,472,100 |
29 Feb 2024 | 5.61 | 5.64 | 5.60 | 5.60 | 5.36 | 8,896,800 |
28 Feb 2024 | 5.69 | 5.69 | 5.59 | 5.60 | 5.36 | 12,753,100 |
27 Feb 2024 | 5.65 | 5.70 | 5.64 | 5.68 | 5.43 | 5,461,800 |
26 Feb 2024 | 5.66 | 5.67 | 5.63 | 5.65 | 5.40 | 5,457,500 |
23 Feb 2024 | 5.66 | 5.67 | 5.64 | 5.66 | 5.41 | 3,527,000 |
22 Feb 2024 | 5.66 | 5.66 | 5.64 | 5.65 | 5.40 | 1,671,200 |
21 Feb 2024 | 5.64 | 5.66 | 5.63 | 5.66 | 5.41 | 5,713,400 |
20 Feb 2024 | 5.63 | 5.66 | 5.63 | 5.66 | 5.41 | 7,382,500 |
19 Feb 2024 | 5.63 | 5.65 | 5.62 | 5.63 | 5.38 | 4,749,800 |
16 Feb 2024 | 5.61 | 5.64 | 5.61 | 5.62 | 5.37 | 4,627,500 |
15 Feb 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.36 | 4,712,200 |
14 Feb 2024 | 5.62 | 5.65 | 5.62 | 5.64 | 5.39 | 4,884,200 |
13 Feb 2024 | 5.59 | 5.64 | 5.59 | 5.63 | 5.38 | 3,685,600 |
09 Feb 2024 | 5.58 | 5.61 | 5.58 | 5.58 | 5.34 | 627,000 |
08 Feb 2024 | 5.61 | 5.63 | 5.57 | 5.58 | 5.34 | 1,807,400 |
07 Feb 2024 | 5.60 | 5.62 | 5.59 | 5.60 | 5.36 | 2,746,500 |
06 Feb 2024 | 5.64 | 5.64 | 5.60 | 5.61 | 5.36 | 1,699,200 |
05 Feb 2024 | 5.62 | 5.64 | 5.61 | 5.63 | 5.38 | 2,627,400 |
02 Feb 2024 | 5.57 | 5.65 | 5.57 | 5.62 | 5.37 | 2,783,400 |
31 Jan 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.36 | 4,544,200 |
30 Jan 2024 | 5.66 | 5.66 | 5.63 | 5.64 | 5.39 | 4,035,400 |
29 Jan 2024 | 5.60 | 5.66 | 5.60 | 5.65 | 5.40 | 3,391,200 |
26 Jan 2024 | 5.61 | 5.65 | 5.59 | 5.61 | 5.36 | 2,579,900 |
24 Jan 2024 | 5.61 | 5.62 | 5.60 | 5.61 | 5.36 | 2,979,600 |
23 Jan 2024 | 5.57 | 5.61 | 5.56 | 5.60 | 5.36 | 6,214,900 |
22 Jan 2024 | 5.54 | 5.61 | 5.49 | 5.57 | 5.33 | 9,944,400 |
19 Jan 2024 | 5.54 | 5.54 | 5.50 | 5.53 | 5.29 | 4,521,400 |
18 Jan 2024 | 5.55 | 5.55 | 5.52 | 5.54 | 5.30 | 2,260,700 |
17 Jan 2024 | 5.55 | 5.55 | 5.51 | 5.55 | 5.31 | 2,671,800 |
16 Jan 2024 | 5.57 | 5.58 | 5.53 | 5.55 | 5.31 | 4,136,100 |
15 Jan 2024 | 5.52 | 5.57 | 5.49 | 5.57 | 5.33 | 2,050,300 |
12 Jan 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.27 | 2,394,300 |
11 Jan 2024 | 5.51 | 5.54 | 5.48 | 5.49 | 5.25 | 4,540,500 |
10 Jan 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.28 | 4,057,100 |
09 Jan 2024 | 5.52 | 5.57 | 5.52 | 5.55 | 5.31 | 7,901,400 |
08 Jan 2024 | 5.50 | 5.52 | 5.50 | 5.51 | 5.27 | 4,596,200 |
05 Jan 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.26 | 5,954,500 |
04 Jan 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.22 | 6,543,300 |
03 Jan 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.17 | 11,529,700 |
02 Jan 2024 | 5.45 | 5.46 | 5.42 | 5.45 | 5.21 | 1,540,800 |
29 Dec 2023 | 5.47 | 5.51 | 5.43 | 5.45 | 5.21 | 17,896,800 |
28 Dec 2023 | 5.40 | 5.46 | 5.39 | 5.46 | 5.22 | 6,645,100 |
27 Dec 2023 | 5.42 | 5.42 | 5.38 | 5.39 | 5.15 | 12,601,400 |
26 Dec 2023 | 5.42 | 5.43 | 5.39 | 5.40 | 5.16 | 21,217,800 |
22 Dec 2023 | 5.47 | 5.47 | 5.39 | 5.42 | 5.18 | 12,426,400 |
21 Dec 2023 | 5.50 | 5.50 | 5.43 | 5.45 | 5.21 | 6,163,300 |
20 Dec 2023 | 5.54 | 5.56 | 5.49 | 5.50 | 5.26 | 14,413,800 |
19 Dec 2023 | 5.56 | 5.56 | 5.52 | 5.53 | 5.29 | 2,790,300 |
18 Dec 2023 | 5.52 | 5.56 | 5.52 | 5.55 | 5.31 | 7,916,700 |
15 Dec 2023 | 5.50 | 5.54 | 5.50 | 5.53 | 5.29 | 7,672,200 |
14 Dec 2023 | 5.50 | 5.51 | 5.48 | 5.50 | 5.26 | 7,437,900 |
13 Dec 2023 | 5.50 | 5.51 | 5.48 | 5.49 | 5.25 | 5,145,300 |
12 Dec 2023 | 5.51 | 5.52 | 5.48 | 5.50 | 5.26 | 5,309,800 |
11 Dec 2023 | 5.53 | 5.53 | 5.49 | 5.51 | 5.27 | 4,180,100 |
08 Dec 2023 | 5.50 | 5.52 | 5.49 | 5.50 | 5.26 | 2,849,100 |
07 Dec 2023 | 5.47 | 5.50 | 5.46 | 5.49 | 5.25 | 3,726,200 |
06 Dec 2023 | 5.49 | 5.49 | 5.45 | 5.47 | 5.23 | 2,541,100 |
05 Dec 2023 | 5.45 | 5.48 | 5.45 | 5.48 | 5.24 | 4,922,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |