Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.0600 | 5.0600 | 4.9100 | 4.9100 | 4.9100 | 5,200 |
21 May 2024 | 5.0900 | 5.2600 | 4.9900 | 4.9900 | 4.9900 | 6,400 |
20 May 2024 | 5.2350 | 5.3650 | 5.1600 | 5.1600 | 5.1600 | 5,800 |
20 May 2024 | 0.053 Dividend | |||||
17 May 2024 | 5.1700 | 5.3400 | 5.1700 | 5.3400 | 5.2870 | 5,100 |
16 May 2024 | 5.3800 | 5.4000 | 5.2600 | 5.2600 | 5.2078 | 5,700 |
15 May 2024 | 5.2700 | 5.3500 | 5.2700 | 5.3500 | 5.2969 | 4,000 |
14 May 2024 | 5.1950 | 5.2500 | 5.1500 | 5.1750 | 5.1236 | 9,200 |
13 May 2024 | 5.2050 | 5.3560 | 5.0600 | 5.3560 | 5.3028 | 3,800 |
10 May 2024 | 5.2400 | 5.3800 | 5.1000 | 5.2450 | 5.1929 | 6,200 |
09 May 2024 | 5.1900 | 5.3000 | 4.9600 | 4.9600 | 4.9108 | 7,700 |
08 May 2024 | 5.1750 | 5.2700 | 5.0500 | 5.2700 | 5.2177 | 5,900 |
07 May 2024 | 5.1500 | 5.2700 | 5.0100 | 5.0600 | 5.0098 | 18,600 |
06 May 2024 | 5.1450 | 5.2450 | 5.0500 | 5.0500 | 4.9999 | 6,100 |
03 May 2024 | 5.2750 | 5.3000 | 5.1250 | 5.2100 | 5.1583 | 15,300 |
02 May 2024 | 5.1100 | 5.2200 | 5.0100 | 5.0300 | 4.9801 | 7,600 |
01 May 2024 | 5.0150 | 5.1200 | 4.8100 | 5.0400 | 4.9900 | 4,200 |
30 Apr 2024 | 5.0390 | 5.1400 | 4.9610 | 4.9950 | 4.9454 | 10,000 |
29 Apr 2024 | 5.1000 | 5.2300 | 5.0800 | 5.1650 | 5.1137 | 6,200 |
26 Apr 2024 | 5.0750 | 5.2400 | 5.0750 | 5.2300 | 5.1781 | 5,600 |
25 Apr 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | 4.7722 | 6,500 |
24 Apr 2024 | 5.0650 | 5.0700 | 4.8900 | 5.0100 | 4.9603 | 5,900 |
23 Apr 2024 | 5.0300 | 5.0800 | 4.9800 | 5.0000 | 4.9504 | 7,400 |
22 Apr 2024 | 4.7600 | 4.9600 | 4.7600 | 4.8900 | 4.8415 | 7,700 |
19 Apr 2024 | 4.8700 | 4.9200 | 4.7600 | 4.7850 | 4.7375 | 5,000 |
18 Apr 2024 | 4.7700 | 4.9500 | 4.7650 | 4.8550 | 4.8068 | 8,600 |
17 Apr 2024 | 4.9000 | 4.9800 | 4.7800 | 4.9800 | 4.9306 | 8,600 |
16 Apr 2024 | 4.8550 | 4.9400 | 4.8300 | 4.8720 | 4.8236 | 4,600 |
15 Apr 2024 | 5.0000 | 5.1900 | 4.8800 | 5.0250 | 4.9751 | 12,100 |
12 Apr 2024 | 5.0500 | 5.3000 | 5.0000 | 5.3000 | 5.2474 | 9,600 |
11 Apr 2024 | 5.3600 | 5.3600 | 5.1500 | 5.2250 | 5.1731 | 5,900 |
10 Apr 2024 | 5.5100 | 5.5950 | 5.4700 | 5.5000 | 5.4454 | 5,500 |
09 Apr 2024 | 5.8450 | 5.8700 | 5.7500 | 5.7500 | 5.6929 | 5,200 |
08 Apr 2024 | 5.7200 | 5.9200 | 5.7200 | 5.9200 | 5.8612 | 6,000 |
05 Apr 2024 | 5.7500 | 5.8580 | 5.7400 | 5.8350 | 5.7771 | 8,300 |
04 Apr 2024 | 6.0050 | 6.0300 | 5.9400 | 6.0200 | 5.9603 | 5,800 |
03 Apr 2024 | 5.9100 | 5.9500 | 5.8600 | 5.9350 | 5.8761 | 5,300 |
02 Apr 2024 | 5.9600 | 5.9600 | 5.8600 | 5.9520 | 5.8929 | 6,600 |
01 Apr 2024 | 6.0600 | 6.1900 | 6.0340 | 6.1100 | 6.0494 | 6,000 |
28 Mar 2024 | 6.1300 | 6.1900 | 6.0900 | 6.1000 | 6.0395 | 8,200 |
27 Mar 2024 | 6.0760 | 6.1900 | 6.0760 | 6.1220 | 6.0612 | 10,800 |
26 Mar 2024 | 6.0750 | 6.2200 | 5.9700 | 6.1100 | 6.0494 | 9,400 |
25 Mar 2024 | 6.0900 | 6.0900 | 5.8600 | 6.0220 | 5.9622 | 5,800 |
22 Mar 2024 | 6.1200 | 6.1300 | 5.9300 | 6.0300 | 5.9702 | 4,800 |
21 Mar 2024 | 5.9950 | 6.0900 | 5.9800 | 5.9800 | 5.9206 | 5,600 |
20 Mar 2024 | 6.0850 | 6.1060 | 6.0600 | 6.0600 | 5.9999 | 4,300 |
19 Mar 2024 | 6.1650 | 6.2040 | 6.0500 | 6.1000 | 6.0395 | 15,300 |
18 Mar 2024 | 6.2100 | 6.3300 | 6.1250 | 6.1250 | 6.0642 | 7,700 |
15 Mar 2024 | 6.2500 | 6.3500 | 6.2500 | 6.3250 | 6.2622 | 4,300 |
14 Mar 2024 | 6.4450 | 6.5300 | 6.2400 | 6.3600 | 6.2969 | 5,800 |
13 Mar 2024 | 6.3700 | 6.4800 | 6.2700 | 6.3750 | 6.3117 | 7,900 |
12 Mar 2024 | 6.3500 | 6.4800 | 6.3100 | 6.3100 | 6.2474 | 7,100 |
11 Mar 2024 | 6.3100 | 6.3460 | 6.3100 | 6.3400 | 6.2771 | 13,400 |
08 Mar 2024 | 6.5250 | 6.6400 | 6.3950 | 6.3950 | 6.3315 | 14,700 |
07 Mar 2024 | 6.3750 | 6.4960 | 6.3200 | 6.4650 | 6.4008 | 8,200 |
06 Mar 2024 | 6.6500 | 6.7700 | 6.3700 | 6.3700 | 6.3068 | 14,000 |
05 Mar 2024 | 6.5650 | 6.7200 | 6.4800 | 6.6180 | 6.5523 | 5,700 |
04 Mar 2024 | 6.6740 | 6.7100 | 6.6500 | 6.6850 | 6.6187 | 6,300 |
01 Mar 2024 | 6.6200 | 6.7900 | 6.6200 | 6.7350 | 6.6682 | 9,400 |
29 Feb 2024 | 6.6350 | 6.6470 | 6.5350 | 6.5450 | 6.4800 | 5,000 |
28 Feb 2024 | 6.6700 | 6.7900 | 6.5700 | 6.6540 | 6.5880 | 8,100 |
27 Feb 2024 | 6.8400 | 7.0000 | 6.6800 | 7.0000 | 6.9305 | 8,000 |
26 Feb 2024 | 6.6000 | 6.7020 | 6.5700 | 6.6800 | 6.6137 | 6,300 |
23 Feb 2024 | 6.9900 | 6.9900 | 6.7900 | 6.8450 | 6.7771 | 19,300 |
22 Feb 2024 | 6.9750 | 7.1300 | 6.9300 | 7.1300 | 7.0592 | 7,500 |
21 Feb 2024 | 6.9050 | 7.0500 | 6.8000 | 7.0500 | 6.9800 | 7,500 |
20 Feb 2024 | 6.9600 | 7.0500 | 6.8780 | 6.9080 | 6.8394 | 6,000 |
16 Feb 2024 | 6.9750 | 7.1100 | 6.9500 | 7.1100 | 7.0394 | 6,700 |
15 Feb 2024 | 6.9450 | 7.0600 | 6.7700 | 6.7700 | 6.7028 | 11,600 |
14 Feb 2024 | 6.7900 | 6.9300 | 6.7900 | 6.8150 | 6.7474 | 7,300 |
13 Feb 2024 | 6.6980 | 6.7200 | 6.6000 | 6.6300 | 6.5642 | 40,100 |
12 Feb 2024 | 6.8800 | 7.0800 | 6.8800 | 6.9000 | 6.8315 | 6,500 |
09 Feb 2024 | 6.6200 | 6.6200 | 6.5500 | 6.5500 | 6.4850 | 7,700 |
08 Feb 2024 | 6.5800 | 6.7400 | 6.5800 | 6.7400 | 6.6731 | 7,300 |
07 Feb 2024 | 6.5400 | 6.5400 | 6.3940 | 6.4590 | 6.3949 | 31,700 |
06 Feb 2024 | 6.4450 | 6.5680 | 6.3900 | 6.3900 | 6.3266 | 81,400 |
05 Feb 2024 | 6.3360 | 6.5200 | 6.3350 | 6.4700 | 6.4058 | 10,500 |
02 Feb 2024 | 6.3170 | 6.3800 | 6.3050 | 6.3300 | 6.2672 | 5,700 |
01 Feb 2024 | 6.3900 | 6.4700 | 6.2860 | 6.2860 | 6.2236 | 11,100 |
31 Jan 2024 | 6.4800 | 6.6100 | 6.3700 | 6.3700 | 6.3068 | 7,000 |
30 Jan 2024 | 6.3900 | 6.5300 | 6.2200 | 6.2200 | 6.1583 | 7,900 |
29 Jan 2024 | 6.4700 | 6.6600 | 6.3600 | 6.5500 | 6.4850 | 11,300 |
26 Jan 2024 | 6.4150 | 6.6100 | 6.4000 | 6.6100 | 6.5444 | 6,800 |
25 Jan 2024 | 5.9730 | 6.0900 | 5.8700 | 5.8800 | 5.8216 | 10,000 |
24 Jan 2024 | 6.1000 | 6.2700 | 5.9200 | 6.1070 | 6.0464 | 79,000 |
23 Jan 2024 | 5.9300 | 6.0600 | 5.8500 | 6.0600 | 5.9999 | 10,800 |
22 Jan 2024 | 5.6600 | 5.9800 | 5.6600 | 5.8200 | 5.7622 | 7,500 |
19 Jan 2024 | 5.7700 | 5.9700 | 5.6900 | 5.9700 | 5.9107 | 8,400 |
18 Jan 2024 | 5.8550 | 6.0900 | 5.6900 | 6.0900 | 6.0296 | 6,900 |
17 Jan 2024 | 5.7700 | 5.8000 | 5.6100 | 5.8000 | 5.7424 | 10,800 |
16 Jan 2024 | 6.0000 | 6.1500 | 5.8500 | 5.9500 | 5.8909 | 36,400 |
12 Jan 2024 | 6.2000 | 6.3900 | 6.0700 | 6.1820 | 6.1206 | 9,300 |
11 Jan 2024 | 6.2150 | 6.3900 | 6.1600 | 6.1600 | 6.0989 | 6,500 |
10 Jan 2024 | 6.2900 | 6.5300 | 6.2830 | 6.3950 | 6.3315 | 9,700 |
09 Jan 2024 | 6.5000 | 6.6680 | 6.3600 | 6.5650 | 6.4998 | 8,500 |
08 Jan 2024 | 6.4050 | 6.7100 | 6.4050 | 6.6900 | 6.6236 | 6,500 |
05 Jan 2024 | 6.4600 | 6.4700 | 6.3000 | 6.3800 | 6.3167 | 15,100 |
04 Jan 2024 | 6.4300 | 6.6700 | 6.4300 | 6.4500 | 6.3860 | 6,500 |
03 Jan 2024 | 6.4300 | 6.6400 | 6.2200 | 6.3700 | 6.3068 | 11,000 |
02 Jan 2024 | 6.6900 | 6.9300 | 6.4500 | 6.4750 | 6.4107 | 12,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |