Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.8600 | 4.9700 | 4.8400 | 4.9500 | 4.9500 | 62,634 |
02 May 2024 | 4.7300 | 4.9000 | 4.6600 | 4.7700 | 4.7700 | 275,900 |
01 May 2024 | 4.8400 | 4.8500 | 4.6600 | 4.7000 | 4.7000 | 120,500 |
30 Apr 2024 | 4.8700 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 78,800 |
29 Apr 2024 | 4.6000 | 5.0200 | 4.6000 | 4.9000 | 4.9000 | 135,500 |
26 Apr 2024 | 4.8000 | 4.8100 | 4.5600 | 4.6000 | 4.6000 | 152,700 |
25 Apr 2024 | 4.7900 | 4.8900 | 4.7200 | 4.7700 | 4.7700 | 64,500 |
24 Apr 2024 | 5.1100 | 5.1100 | 4.8300 | 4.8800 | 4.8800 | 103,800 |
23 Apr 2024 | 5.1500 | 5.1700 | 4.9800 | 5.0100 | 5.0100 | 92,200 |
22 Apr 2024 | 5.0800 | 5.1800 | 5.0100 | 5.1000 | 5.1000 | 144,900 |
19 Apr 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0400 | 5.0400 | 120,200 |
18 Apr 2024 | 4.9000 | 5.0300 | 4.9000 | 4.9400 | 4.9400 | 112,900 |
17 Apr 2024 | 4.7800 | 4.9500 | 4.7200 | 4.8200 | 4.8200 | 102,500 |
16 Apr 2024 | 4.9100 | 4.9100 | 4.7500 | 4.7700 | 4.7700 | 120,200 |
15 Apr 2024 | 5.0700 | 5.1300 | 4.8900 | 4.9600 | 4.9600 | 227,000 |
12 Apr 2024 | 5.1900 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 94,100 |
11 Apr 2024 | 5.1200 | 5.4200 | 5.0500 | 5.2200 | 5.2200 | 189,900 |
10 Apr 2024 | 5.1100 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 100,500 |
09 Apr 2024 | 5.2700 | 5.2900 | 5.1800 | 5.2000 | 5.2000 | 94,800 |
08 Apr 2024 | 5.2100 | 5.3400 | 5.1500 | 5.2200 | 5.2200 | 108,500 |
05 Apr 2024 | 5.2700 | 5.3000 | 5.1700 | 5.2300 | 5.2300 | 99,100 |
04 Apr 2024 | 5.3000 | 5.4500 | 5.2700 | 5.2700 | 5.2700 | 112,200 |
03 Apr 2024 | 5.3500 | 5.3900 | 5.2800 | 5.2900 | 5.2900 | 110,200 |
02 Apr 2024 | 5.4200 | 5.4900 | 5.3600 | 5.3600 | 5.3600 | 99,500 |
01 Apr 2024 | 5.7400 | 5.8600 | 5.4100 | 5.4400 | 5.4400 | 174,600 |
28 Mar 2024 | 5.9400 | 6.0500 | 5.7600 | 5.7700 | 5.7700 | 164,600 |
27 Mar 2024 | 5.3500 | 5.9500 | 5.3500 | 5.8900 | 5.8900 | 244,700 |
26 Mar 2024 | 5.7000 | 5.8200 | 5.3600 | 5.3700 | 5.3700 | 336,600 |
25 Mar 2024 | 5.5200 | 5.5700 | 5.2500 | 5.3300 | 5.3300 | 450,500 |
25 Mar 2024 | 0.17 Dividend | |||||
22 Mar 2024 | 5.7500 | 5.8100 | 5.5600 | 5.6400 | 5.4700 | 250,300 |
21 Mar 2024 | 6.2100 | 6.3000 | 5.6500 | 5.7600 | 5.5864 | 446,100 |
20 Mar 2024 | 6.2400 | 6.4000 | 6.2200 | 6.3500 | 6.1586 | 74,600 |
19 Mar 2024 | 6.2600 | 6.3200 | 6.2100 | 6.2100 | 6.0228 | 80,200 |
18 Mar 2024 | 6.2300 | 6.4100 | 6.2300 | 6.2300 | 6.0422 | 161,500 |
15 Mar 2024 | 6.2400 | 6.4200 | 6.2100 | 6.2600 | 6.0713 | 255,100 |
14 Mar 2024 | 6.6100 | 6.6900 | 6.2800 | 6.3400 | 6.1489 | 127,400 |
13 Mar 2024 | 6.6000 | 6.7000 | 6.5200 | 6.5400 | 6.3429 | 54,600 |
12 Mar 2024 | 6.6000 | 6.6400 | 6.5200 | 6.6100 | 6.4108 | 63,100 |
11 Mar 2024 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | 6.3526 | 61,700 |
08 Mar 2024 | 6.6300 | 6.6300 | 6.5300 | 6.5500 | 6.3526 | 57,800 |
07 Mar 2024 | 6.5800 | 6.6000 | 6.4700 | 6.5500 | 6.3526 | 45,300 |
06 Mar 2024 | 6.5600 | 6.5600 | 6.4200 | 6.5100 | 6.3138 | 48,400 |
05 Mar 2024 | 6.5400 | 6.6500 | 6.5100 | 6.5400 | 6.3429 | 70,500 |
04 Mar 2024 | 6.4300 | 6.6100 | 6.4300 | 6.6000 | 6.4011 | 69,800 |
01 Mar 2024 | 6.6000 | 6.6000 | 6.4000 | 6.4500 | 6.2556 | 148,600 |
29 Feb 2024 | 6.5100 | 6.6300 | 6.4500 | 6.6100 | 6.4108 | 55,500 |
28 Feb 2024 | 6.4900 | 6.5100 | 6.3600 | 6.4500 | 6.2556 | 50,300 |
27 Feb 2024 | 6.4800 | 6.5400 | 6.4600 | 6.5000 | 6.3041 | 54,900 |
26 Feb 2024 | 6.3000 | 6.4400 | 6.3000 | 6.4400 | 6.2459 | 52,900 |
23 Feb 2024 | 6.4800 | 6.4800 | 6.2600 | 6.3400 | 6.1489 | 265,800 |
22 Feb 2024 | 6.5900 | 6.6200 | 6.4300 | 6.4800 | 6.2847 | 86,200 |
21 Feb 2024 | 6.7500 | 6.8300 | 6.5700 | 6.6100 | 6.4108 | 75,500 |
20 Feb 2024 | 6.9300 | 6.9300 | 6.7300 | 6.7800 | 6.5756 | 90,900 |
16 Feb 2024 | 6.9500 | 7.0500 | 6.8400 | 6.9500 | 6.7405 | 79,700 |
15 Feb 2024 | 6.8600 | 7.0000 | 6.7600 | 7.0000 | 6.7890 | 61,200 |
14 Feb 2024 | 6.7200 | 6.9200 | 6.6300 | 6.8500 | 6.6435 | 61,100 |
13 Feb 2024 | 6.7600 | 6.8100 | 6.6000 | 6.6700 | 6.4690 | 109,100 |
12 Feb 2024 | 6.9800 | 7.0500 | 6.8800 | 6.9400 | 6.7308 | 82,600 |
09 Feb 2024 | 6.8300 | 7.0000 | 6.8100 | 6.9400 | 6.7308 | 45,500 |
08 Feb 2024 | 6.8200 | 7.0200 | 6.7700 | 6.8500 | 6.6435 | 46,100 |
07 Feb 2024 | 6.8500 | 6.9500 | 6.6900 | 6.8200 | 6.6144 | 213,400 |
06 Feb 2024 | 6.7900 | 6.9100 | 6.7900 | 6.8500 | 6.6435 | 37,500 |
05 Feb 2024 | 6.8400 | 6.8900 | 6.7400 | 6.7800 | 6.5756 | 79,100 |
02 Feb 2024 | 6.9300 | 7.0500 | 6.8200 | 6.8800 | 6.6726 | 50,200 |
01 Feb 2024 | 6.8000 | 7.0400 | 6.7300 | 7.0000 | 6.7890 | 52,200 |
31 Jan 2024 | 6.9800 | 6.9800 | 6.7600 | 6.7600 | 6.5562 | 56,000 |
30 Jan 2024 | 7.0400 | 7.1100 | 6.8300 | 6.8800 | 6.6726 | 64,900 |
29 Jan 2024 | 7.0500 | 7.2000 | 6.9500 | 7.1000 | 6.8860 | 65,000 |
26 Jan 2024 | 7.1500 | 7.2000 | 6.9100 | 6.9300 | 6.7211 | 33,300 |
25 Jan 2024 | 7.1200 | 7.1200 | 6.9300 | 7.1200 | 6.9054 | 32,600 |
24 Jan 2024 | 7.1700 | 7.1700 | 6.9100 | 7.0100 | 6.7987 | 39,700 |
23 Jan 2024 | 7.3700 | 7.3700 | 7.1200 | 7.1300 | 6.9151 | 33,300 |
22 Jan 2024 | 7.2400 | 7.3300 | 7.0500 | 7.2900 | 7.0703 | 57,800 |
19 Jan 2024 | 7.1700 | 7.2400 | 7.0500 | 7.1900 | 6.9733 | 98,800 |
18 Jan 2024 | 6.9700 | 7.1400 | 6.8500 | 7.1200 | 6.9054 | 64,700 |
17 Jan 2024 | 6.8100 | 6.9900 | 6.8100 | 6.9500 | 6.7405 | 46,700 |
16 Jan 2024 | 7.0200 | 7.0200 | 6.7500 | 6.8500 | 6.6435 | 80,400 |
12 Jan 2024 | 7.0900 | 7.1700 | 7.0000 | 7.0200 | 6.8084 | 28,000 |
11 Jan 2024 | 7.0200 | 7.0300 | 6.8700 | 6.9900 | 6.7793 | 54,600 |
10 Jan 2024 | 7.1500 | 7.3000 | 6.9700 | 7.0900 | 6.8763 | 73,200 |
09 Jan 2024 | 7.1400 | 7.2400 | 7.1100 | 7.1800 | 6.9636 | 70,900 |
08 Jan 2024 | 6.9700 | 7.2300 | 6.9700 | 7.2300 | 7.0121 | 43,700 |
05 Jan 2024 | 7.0100 | 7.1400 | 6.9700 | 7.0400 | 6.8278 | 191,000 |
04 Jan 2024 | 7.0500 | 7.0800 | 6.9200 | 7.0000 | 6.7890 | 93,200 |
03 Jan 2024 | 7.2800 | 7.2800 | 7.0200 | 7.0600 | 6.8472 | 65,900 |
02 Jan 2024 | 7.1600 | 7.3400 | 7.1600 | 7.3100 | 7.0897 | 51,800 |
29 Dec 2023 | 7.4500 | 7.4600 | 7.1300 | 7.1400 | 6.9248 | 61,900 |
28 Dec 2023 | 7.2000 | 7.8000 | 7.1600 | 7.4400 | 7.2157 | 196,600 |
27 Dec 2023 | 7.2000 | 7.2000 | 7.0700 | 7.1300 | 6.9151 | 77,600 |
26 Dec 2023 | 7.1200 | 7.2000 | 7.0300 | 7.1500 | 6.9345 | 88,700 |
22 Dec 2023 | 7.0400 | 7.2000 | 7.0100 | 7.1200 | 6.9054 | 163,200 |
21 Dec 2023 | 6.9000 | 7.0200 | 6.9000 | 7.0200 | 6.8084 | 72,300 |
20 Dec 2023 | 7.1000 | 7.2200 | 6.9300 | 6.9700 | 6.7599 | 94,400 |
19 Dec 2023 | 6.9200 | 7.1700 | 6.9200 | 7.1400 | 6.9248 | 78,200 |
18 Dec 2023 | 6.9100 | 7.0000 | 6.7500 | 6.9500 | 6.7405 | 79,100 |
15 Dec 2023 | 7.0100 | 7.0100 | 6.7500 | 6.9400 | 6.7308 | 194,200 |
15 Dec 2023 | 0.17 Dividend | |||||
14 Dec 2023 | 6.9900 | 7.1200 | 6.8600 | 7.1000 | 6.7211 | 121,700 |
13 Dec 2023 | 6.6800 | 6.8800 | 6.6000 | 6.8500 | 6.4845 | 249,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |