Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.0123 | 5.0123 | 4.9600 | 4.9800 | 4.9800 | 5,766 |
06 May 2024 | 5.0100 | 5.0900 | 4.9500 | 4.9600 | 4.9600 | 22,000 |
03 May 2024 | 5.0100 | 5.1000 | 4.9700 | 4.9900 | 4.9900 | 13,700 |
02 May 2024 | 5.0700 | 5.1000 | 5.0600 | 5.1000 | 5.1000 | 26,900 |
01 May 2024 | 4.9500 | 5.1000 | 4.9500 | 5.0600 | 5.0600 | 12,900 |
30 Apr 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 5,200 |
29 Apr 2024 | 5.0400 | 5.1100 | 5.0200 | 5.1000 | 5.1000 | 11,100 |
26 Apr 2024 | 5.0600 | 5.1500 | 5.0500 | 5.0700 | 5.0700 | 17,700 |
25 Apr 2024 | 5.1100 | 5.1100 | 5.0400 | 5.0600 | 5.0600 | 10,900 |
24 Apr 2024 | 5.1000 | 5.1100 | 5.0300 | 5.1100 | 5.1100 | 20,900 |
23 Apr 2024 | 5.0400 | 5.0900 | 5.0300 | 5.0600 | 5.0600 | 4,700 |
22 Apr 2024 | 5.1000 | 5.1000 | 4.9500 | 5.0300 | 5.0300 | 19,500 |
19 Apr 2024 | 5.1100 | 5.1100 | 5.0600 | 5.0800 | 5.0800 | 2,200 |
18 Apr 2024 | 5.0600 | 5.1100 | 5.0200 | 5.0200 | 5.0200 | 8,900 |
17 Apr 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 17,400 |
16 Apr 2024 | 5.1100 | 5.1100 | 4.9900 | 5.0500 | 5.0500 | 11,100 |
15 Apr 2024 | 5.1500 | 5.1500 | 5.0700 | 5.1300 | 5.1300 | 33,400 |
12 Apr 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0800 | 5.0800 | 15,800 |
11 Apr 2024 | 5.0900 | 5.0900 | 5.0000 | 5.0300 | 5.0300 | 21,200 |
10 Apr 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0700 | 5.0700 | 15,200 |
09 Apr 2024 | 4.9500 | 5.1500 | 4.9500 | 5.0000 | 5.0000 | 20,100 |
09 Apr 2024 | 0.115 Dividend | |||||
08 Apr 2024 | 5.1700 | 5.2100 | 5.1000 | 5.1900 | 5.0750 | 36,100 |
05 Apr 2024 | 5.2500 | 5.2500 | 5.1800 | 5.2000 | 5.0848 | 29,900 |
04 Apr 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.1337 | 29,200 |
03 Apr 2024 | 5.1900 | 5.2500 | 5.1000 | 5.2000 | 5.0848 | 17,400 |
02 Apr 2024 | 5.1500 | 5.2000 | 5.0900 | 5.2000 | 5.0848 | 39,000 |
01 Apr 2024 | 5.0600 | 5.1500 | 5.0600 | 5.1400 | 5.0261 | 45,300 |
28 Mar 2024 | 5.0800 | 5.1000 | 5.0300 | 5.0600 | 4.9479 | 16,800 |
27 Mar 2024 | 5.0100 | 5.1400 | 4.8000 | 5.0100 | 4.8990 | 37,700 |
26 Mar 2024 | 5.0700 | 5.1500 | 5.0000 | 5.0900 | 4.9772 | 35,400 |
25 Mar 2024 | 4.6900 | 5.0800 | 4.6900 | 5.0700 | 4.9577 | 95,700 |
22 Mar 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8000 | 4.6936 | 11,200 |
21 Mar 2024 | 4.7700 | 4.8200 | 4.7700 | 4.8000 | 4.6936 | 28,300 |
20 Mar 2024 | 4.7100 | 4.7800 | 4.7100 | 4.7700 | 4.6643 | 15,600 |
19 Mar 2024 | 4.7700 | 4.7900 | 4.7100 | 4.7400 | 4.6350 | 11,500 |
18 Mar 2024 | 4.7900 | 4.8000 | 4.7400 | 4.7400 | 4.6350 | 20,400 |
15 Mar 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7900 | 4.6839 | 22,400 |
14 Mar 2024 | 4.7500 | 4.7900 | 4.6900 | 4.6900 | 4.5861 | 18,400 |
13 Mar 2024 | 4.7400 | 4.7900 | 4.7200 | 4.7600 | 4.6545 | 13,500 |
12 Mar 2024 | 4.6700 | 4.8000 | 4.6700 | 4.7400 | 4.6350 | 25,800 |
11 Mar 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7800 | 4.6741 | 8,800 |
08 Mar 2024 | 4.6500 | 4.7300 | 4.6200 | 4.6700 | 4.5665 | 46,300 |
07 Mar 2024 | 4.8200 | 4.8300 | 4.6000 | 4.6000 | 4.4981 | 49,500 |
06 Mar 2024 | 4.8400 | 4.8700 | 4.7600 | 4.8000 | 4.6936 | 19,600 |
05 Mar 2024 | 4.7500 | 4.8500 | 4.7500 | 4.8300 | 4.7230 | 6,900 |
04 Mar 2024 | 4.7400 | 4.8000 | 4.7300 | 4.7800 | 4.6741 | 7,500 |
01 Mar 2024 | 4.7200 | 4.7500 | 4.7100 | 4.7100 | 4.6056 | 19,100 |
29 Feb 2024 | 4.7000 | 4.7700 | 4.7000 | 4.7000 | 4.5959 | 14,300 |
28 Feb 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7000 | 4.5959 | 20,400 |
27 Feb 2024 | 4.8000 | 4.8500 | 4.7100 | 4.7600 | 4.6545 | 14,000 |
26 Feb 2024 | 4.7900 | 4.8100 | 4.7100 | 4.7300 | 4.6252 | 15,300 |
23 Feb 2024 | 4.7500 | 4.8800 | 4.7200 | 4.7700 | 4.6643 | 22,200 |
22 Feb 2024 | 4.7800 | 4.8500 | 4.7400 | 4.8200 | 4.7132 | 19,300 |
21 Feb 2024 | 4.8800 | 4.9300 | 4.8300 | 4.8900 | 4.7816 | 33,500 |
20 Feb 2024 | 4.8400 | 4.8600 | 4.8000 | 4.8600 | 4.7523 | 21,700 |
16 Feb 2024 | 4.8100 | 4.8500 | 4.7000 | 4.8200 | 4.7132 | 7,600 |
15 Feb 2024 | 4.7700 | 4.8100 | 4.7400 | 4.7900 | 4.6839 | 13,800 |
14 Feb 2024 | 4.7000 | 4.7800 | 4.6500 | 4.7800 | 4.6741 | 7,200 |
13 Feb 2024 | 4.6400 | 4.7500 | 4.6400 | 4.7400 | 4.6350 | 18,000 |
12 Feb 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7100 | 4.6056 | 13,200 |
09 Feb 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7700 | 4.6643 | 28,400 |
08 Feb 2024 | 4.6600 | 4.7200 | 4.6500 | 4.6600 | 4.5567 | 17,900 |
07 Feb 2024 | 4.7000 | 4.7400 | 4.6500 | 4.6600 | 4.5567 | 10,800 |
06 Feb 2024 | 4.6900 | 4.7100 | 4.6500 | 4.6500 | 4.5470 | 11,600 |
05 Feb 2024 | 4.6700 | 4.7200 | 4.6300 | 4.6800 | 4.5763 | 24,900 |
02 Feb 2024 | 4.7000 | 4.7300 | 4.6700 | 4.7200 | 4.6154 | 3,600 |
01 Feb 2024 | 4.7300 | 4.7800 | 4.6500 | 4.7500 | 4.6447 | 25,000 |
31 Jan 2024 | 4.7500 | 4.7700 | 4.7100 | 4.7700 | 4.6643 | 8,900 |
30 Jan 2024 | 4.8400 | 4.8400 | 4.7700 | 4.7700 | 4.6643 | 4,300 |
29 Jan 2024 | 4.8400 | 4.8400 | 4.6100 | 4.8100 | 4.7034 | 26,300 |
26 Jan 2024 | 4.8300 | 4.9000 | 4.8300 | 4.8500 | 4.7425 | 5,600 |
25 Jan 2024 | 4.8500 | 4.8800 | 4.8100 | 4.8500 | 4.7425 | 14,100 |
24 Jan 2024 | 4.9000 | 4.9200 | 4.8500 | 4.8900 | 4.7816 | 14,000 |
23 Jan 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8700 | 4.7621 | 11,400 |
22 Jan 2024 | 4.9100 | 4.9300 | 4.8600 | 4.9000 | 4.7914 | 21,400 |
19 Jan 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.8110 | 12,600 |
18 Jan 2024 | 4.9400 | 4.9400 | 4.8500 | 4.8600 | 4.7523 | 18,700 |
17 Jan 2024 | 4.9500 | 4.9800 | 4.8500 | 4.9400 | 4.8305 | 37,400 |
16 Jan 2024 | 5.0200 | 5.0200 | 4.8700 | 4.8900 | 4.7816 | 14,000 |
12 Jan 2024 | 4.9400 | 5.0000 | 4.8800 | 5.0000 | 4.8892 | 18,100 |
11 Jan 2024 | 4.9300 | 4.9400 | 4.8300 | 4.9400 | 4.8305 | 27,600 |
10 Jan 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8700 | 4.7621 | 10,300 |
09 Jan 2024 | 4.7200 | 4.9000 | 4.7000 | 4.8700 | 4.7621 | 29,100 |
08 Jan 2024 | 4.7300 | 4.7900 | 4.7100 | 4.7800 | 4.6741 | 11,300 |
05 Jan 2024 | 4.7400 | 4.8000 | 4.7200 | 4.7200 | 4.6154 | 9,400 |
04 Jan 2024 | 4.7700 | 4.8000 | 4.7100 | 4.8000 | 4.6936 | 15,100 |
03 Jan 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7600 | 4.6545 | 24,100 |
02 Jan 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.6936 | 56,300 |
29 Dec 2023 | 4.8500 | 4.9800 | 4.8500 | 4.9700 | 4.8599 | 85,800 |
28 Dec 2023 | 4.9400 | 5.0000 | 4.8800 | 4.8900 | 4.7816 | 36,000 |
28 Dec 2023 | 0.113 Dividend | |||||
27 Dec 2023 | 4.9400 | 5.0000 | 4.9200 | 5.0000 | 4.7787 | 52,200 |
26 Dec 2023 | 4.8000 | 4.9400 | 4.8000 | 4.8800 | 4.6640 | 35,800 |
22 Dec 2023 | 4.8400 | 4.8900 | 4.8300 | 4.8600 | 4.6449 | 24,900 |
21 Dec 2023 | 4.8300 | 4.8400 | 4.8000 | 4.8200 | 4.6067 | 28,100 |
20 Dec 2023 | 4.8300 | 4.8500 | 4.8000 | 4.8200 | 4.6067 | 30,100 |
19 Dec 2023 | 4.7500 | 4.8300 | 4.7500 | 4.8200 | 4.6067 | 23,300 |
18 Dec 2023 | 4.7400 | 4.8300 | 4.7200 | 4.7700 | 4.5589 | 55,500 |
15 Dec 2023 | 4.7400 | 4.7500 | 4.7000 | 4.7000 | 4.4920 | 17,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |