Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 4.9100 | 4.9600 | 4.8500 | 4.9400 | 4.9400 | 669,100 |
07 Jun 2024 | 5.0700 | 5.0700 | 4.9100 | 4.9600 | 4.9600 | 590,000 |
06 Jun 2024 | 5.1800 | 5.2300 | 5.1400 | 5.1500 | 5.1500 | 393,800 |
05 Jun 2024 | 5.1000 | 5.2200 | 5.0600 | 5.2100 | 5.2100 | 589,000 |
04 Jun 2024 | 5.0000 | 5.4300 | 4.9500 | 5.1100 | 5.1100 | 1,337,500 |
03 Jun 2024 | 5.1700 | 5.1700 | 5.0200 | 5.0400 | 5.0400 | 537,800 |
31 May 2024 | 5.1400 | 5.1500 | 5.0700 | 5.0900 | 5.0900 | 1,231,800 |
30 May 2024 | 5.0500 | 5.1200 | 5.0300 | 5.1200 | 5.1200 | 619,600 |
29 May 2024 | 4.9800 | 5.0300 | 4.9200 | 5.0100 | 5.0100 | 567,400 |
28 May 2024 | 5.0900 | 5.1300 | 5.0300 | 5.0800 | 5.0800 | 383,100 |
24 May 2024 | 5.0500 | 5.1400 | 5.0300 | 5.0400 | 5.0400 | 492,300 |
23 May 2024 | 5.0300 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 438,400 |
22 May 2024 | 5.0100 | 5.0400 | 4.9900 | 5.0300 | 5.0300 | 688,300 |
21 May 2024 | 5.0100 | 5.0400 | 4.9700 | 5.0200 | 5.0200 | 295,900 |
20 May 2024 | 5.1200 | 5.1800 | 5.0100 | 5.0100 | 5.0100 | 414,500 |
17 May 2024 | 5.1700 | 5.1900 | 5.1300 | 5.1500 | 5.1500 | 332,700 |
16 May 2024 | 5.0500 | 5.1800 | 5.0300 | 5.1700 | 5.1700 | 395,700 |
16 May 2024 | 0.075 Dividend | |||||
15 May 2024 | 5.2100 | 5.2300 | 5.1100 | 5.1400 | 5.0650 | 352,900 |
14 May 2024 | 5.2000 | 5.2300 | 5.1300 | 5.1700 | 5.0946 | 545,600 |
13 May 2024 | 5.2100 | 5.2300 | 5.1200 | 5.1300 | 5.0551 | 585,600 |
10 May 2024 | 5.1100 | 5.1500 | 5.0800 | 5.1400 | 5.0650 | 375,900 |
09 May 2024 | 5.0100 | 5.1200 | 5.0100 | 5.1000 | 5.0256 | 722,300 |
08 May 2024 | 4.8900 | 5.0700 | 4.8900 | 5.0200 | 4.9468 | 358,800 |
07 May 2024 | 4.9900 | 5.0400 | 4.9000 | 4.9100 | 4.8384 | 986,200 |
06 May 2024 | 4.8900 | 4.9800 | 4.8300 | 4.9700 | 4.8975 | 511,900 |
03 May 2024 | 5.0500 | 5.2000 | 4.8000 | 4.8800 | 4.8088 | 825,200 |
02 May 2024 | 4.8400 | 4.9700 | 4.8100 | 4.9200 | 4.8482 | 764,200 |
01 May 2024 | 4.8200 | 4.8800 | 4.7500 | 4.7600 | 4.6905 | 474,400 |
30 Apr 2024 | 4.8900 | 4.8900 | 4.8200 | 4.8200 | 4.7497 | 611,700 |
29 Apr 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9200 | 4.8482 | 703,800 |
26 Apr 2024 | 4.8700 | 4.9400 | 4.8300 | 4.8300 | 4.7595 | 411,500 |
25 Apr 2024 | 4.8600 | 4.9300 | 4.8300 | 4.8500 | 4.7792 | 629,400 |
24 Apr 2024 | 4.9700 | 4.9900 | 4.8300 | 4.9100 | 4.8384 | 685,700 |
23 Apr 2024 | 4.9600 | 5.0500 | 4.9500 | 4.9800 | 4.9073 | 574,900 |
22 Apr 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9600 | 4.8876 | 717,800 |
19 Apr 2024 | 4.8400 | 4.9700 | 4.8400 | 4.9200 | 4.8482 | 659,800 |
18 Apr 2024 | 4.8700 | 4.9100 | 4.8400 | 4.8600 | 4.7891 | 601,500 |
17 Apr 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.7694 | 729,800 |
16 Apr 2024 | 5.0000 | 5.0100 | 4.9300 | 4.9400 | 4.8679 | 544,400 |
15 Apr 2024 | 5.1100 | 5.1400 | 5.0000 | 5.0200 | 4.9468 | 519,900 |
12 Apr 2024 | 5.1200 | 5.1600 | 5.0000 | 5.0300 | 4.9566 | 535,300 |
11 Apr 2024 | 5.1500 | 5.2400 | 5.1400 | 5.1800 | 5.1044 | 449,500 |
10 Apr 2024 | 5.2100 | 5.2100 | 4.9600 | 5.1200 | 5.0453 | 692,700 |
09 Apr 2024 | 5.2700 | 5.3400 | 5.2300 | 5.2500 | 5.1734 | 387,200 |
08 Apr 2024 | 5.2600 | 5.3000 | 5.2200 | 5.2600 | 5.1832 | 332,700 |
05 Apr 2024 | 5.2200 | 5.3000 | 5.2200 | 5.2300 | 5.1537 | 397,800 |
04 Apr 2024 | 5.4400 | 5.5400 | 5.2100 | 5.2500 | 5.1734 | 506,400 |
03 Apr 2024 | 5.2600 | 5.3900 | 5.1700 | 5.3600 | 5.2818 | 513,500 |
02 Apr 2024 | 5.3700 | 5.3900 | 5.1800 | 5.2800 | 5.2030 | 751,400 |
01 Apr 2024 | 5.6000 | 5.6000 | 5.4200 | 5.4300 | 5.3508 | 379,100 |
28 Mar 2024 | 5.6100 | 5.6800 | 5.5800 | 5.6100 | 5.5281 | 793,800 |
27 Mar 2024 | 5.5900 | 5.6500 | 5.5500 | 5.6200 | 5.5380 | 543,600 |
26 Mar 2024 | 5.5600 | 5.6500 | 5.5400 | 5.5400 | 5.4592 | 488,100 |
25 Mar 2024 | 5.6000 | 5.6500 | 5.5300 | 5.5300 | 5.4493 | 363,300 |
22 Mar 2024 | 5.7200 | 5.7500 | 5.5800 | 5.5900 | 5.5084 | 464,600 |
21 Mar 2024 | 5.6600 | 5.7200 | 5.6200 | 5.7000 | 5.6168 | 988,500 |
20 Mar 2024 | 5.3400 | 5.6800 | 5.3100 | 5.6700 | 5.5873 | 1,052,100 |
19 Mar 2024 | 5.2600 | 5.4400 | 5.2400 | 5.3300 | 5.2522 | 1,558,000 |
18 Mar 2024 | 5.2500 | 5.3300 | 5.1900 | 5.2500 | 5.1734 | 1,617,700 |
15 Mar 2024 | 5.2400 | 5.3600 | 5.2400 | 5.2500 | 5.1734 | 1,624,200 |
14 Mar 2024 | 5.3400 | 5.3400 | 5.2300 | 5.2500 | 5.1734 | 1,052,600 |
14 Mar 2024 | 0.075 Dividend | |||||
13 Mar 2024 | 5.3900 | 5.5000 | 5.3600 | 5.4100 | 5.2572 | 1,616,800 |
12 Mar 2024 | 5.3700 | 5.4100 | 5.3100 | 5.3900 | 5.2377 | 1,159,900 |
11 Mar 2024 | 5.4500 | 5.4800 | 5.3600 | 5.3900 | 5.2377 | 529,700 |
08 Mar 2024 | 5.4900 | 5.5100 | 5.3900 | 5.4600 | 5.3057 | 880,700 |
07 Mar 2024 | 5.4300 | 5.4600 | 5.3600 | 5.4200 | 5.2669 | 604,100 |
06 Mar 2024 | 5.4300 | 5.4400 | 5.3300 | 5.3700 | 5.2183 | 1,218,800 |
05 Mar 2024 | 5.4200 | 5.5000 | 5.3600 | 5.3700 | 5.2183 | 1,070,800 |
04 Mar 2024 | 5.6000 | 5.6700 | 5.4200 | 5.4600 | 5.3057 | 694,300 |
01 Mar 2024 | 5.5900 | 5.6200 | 5.4800 | 5.6000 | 5.4418 | 606,200 |
29 Feb 2024 | 5.6300 | 5.6500 | 5.5000 | 5.5800 | 5.4224 | 844,900 |
28 Feb 2024 | 5.6900 | 5.6900 | 5.5300 | 5.5400 | 5.3835 | 718,500 |
27 Feb 2024 | 5.8200 | 5.8800 | 5.7000 | 5.7700 | 5.6070 | 670,000 |
26 Feb 2024 | 5.5400 | 5.8300 | 5.4700 | 5.8200 | 5.6556 | 1,096,600 |
23 Feb 2024 | 6.0000 | 6.0600 | 5.1500 | 5.5800 | 5.4224 | 1,518,800 |
22 Feb 2024 | 6.3900 | 6.4900 | 6.3900 | 6.4200 | 6.2386 | 413,800 |
21 Feb 2024 | 6.4200 | 6.4700 | 6.3800 | 6.4400 | 6.2581 | 552,100 |
20 Feb 2024 | 6.4400 | 6.5500 | 6.3800 | 6.4000 | 6.2192 | 426,300 |
16 Feb 2024 | 6.5400 | 6.6200 | 6.4400 | 6.5000 | 6.3164 | 426,600 |
15 Feb 2024 | 6.4500 | 6.6000 | 6.4500 | 6.5900 | 6.4038 | 491,900 |
14 Feb 2024 | 6.3800 | 6.5000 | 6.3400 | 6.4500 | 6.2678 | 309,100 |
13 Feb 2024 | 6.3800 | 6.4100 | 6.2300 | 6.3000 | 6.1220 | 637,700 |
12 Feb 2024 | 6.3900 | 6.5900 | 6.3900 | 6.5400 | 6.3552 | 627,300 |
09 Feb 2024 | 6.3100 | 6.4100 | 6.2500 | 6.3600 | 6.1803 | 457,300 |
08 Feb 2024 | 6.2900 | 6.3500 | 6.2600 | 6.3200 | 6.1414 | 313,100 |
07 Feb 2024 | 6.3000 | 6.3000 | 6.2200 | 6.2600 | 6.0831 | 424,400 |
06 Feb 2024 | 6.2800 | 6.3700 | 6.2600 | 6.3000 | 6.1220 | 512,600 |
05 Feb 2024 | 6.2500 | 6.3700 | 6.1400 | 6.2700 | 6.0929 | 575,300 |
02 Feb 2024 | 6.2200 | 6.3500 | 6.2100 | 6.3000 | 6.1220 | 634,100 |
01 Feb 2024 | 6.1500 | 6.3500 | 6.1200 | 6.3400 | 6.1609 | 483,700 |
31 Jan 2024 | 6.2600 | 6.3100 | 6.0800 | 6.0800 | 5.9082 | 654,700 |
30 Jan 2024 | 6.1700 | 6.2200 | 6.1100 | 6.1900 | 6.0151 | 1,196,900 |
29 Jan 2024 | 6.1700 | 6.1900 | 6.0900 | 6.1900 | 6.0151 | 416,300 |
26 Jan 2024 | 6.2300 | 6.3100 | 6.1500 | 6.1500 | 5.9762 | 265,200 |
25 Jan 2024 | 6.0700 | 6.1900 | 6.0700 | 6.1900 | 6.0151 | 550,900 |
24 Jan 2024 | 6.2100 | 6.2100 | 6.0200 | 6.0400 | 5.8694 | 437,100 |
23 Jan 2024 | 6.2400 | 6.2800 | 6.1100 | 6.1300 | 5.9568 | 415,800 |
22 Jan 2024 | 5.9300 | 6.1600 | 5.9100 | 6.1400 | 5.9665 | 406,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |