Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.07 | 5.08 | 5.03 | 5.03 | 5.03 | 2,565,500 |
09 May 2024 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | 2,552,900 |
08 May 2024 | 5.04 | 5.09 | 5.04 | 5.05 | 5.05 | 3,119,700 |
07 May 2024 | 5.03 | 5.06 | 5.02 | 5.03 | 5.03 | 2,631,600 |
06 May 2024 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1,656,100 |
03 May 2024 | 4.86 | 4.86 | 4.81 | 4.83 | 4.83 | 1,502,800 |
02 May 2024 | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | 3,063,600 |
01 May 2024 | 4.75 | 4.85 | 4.73 | 4.80 | 4.80 | 1,676,300 |
30 Apr 2024 | 4.86 | 4.89 | 4.80 | 4.80 | 4.80 | 4,540,000 |
29 Apr 2024 | 5.03 | 5.06 | 5.00 | 5.04 | 5.04 | 4,242,700 |
29 Apr 2024 | 0.103 Dividend | |||||
26 Apr 2024 | 5.15 | 5.17 | 5.10 | 5.11 | 5.01 | 2,819,900 |
25 Apr 2024 | 5.02 | 5.07 | 4.98 | 5.06 | 4.96 | 4,968,800 |
24 Apr 2024 | 5.04 | 5.06 | 5.03 | 5.05 | 4.95 | 5,336,000 |
23 Apr 2024 | 5.01 | 5.04 | 4.98 | 4.99 | 4.89 | 11,156,600 |
22 Apr 2024 | 4.85 | 4.92 | 4.85 | 4.86 | 4.76 | 8,713,000 |
19 Apr 2024 | 4.75 | 4.78 | 4.73 | 4.75 | 4.65 | 2,958,500 |
18 Apr 2024 | 4.75 | 4.80 | 4.73 | 4.75 | 4.65 | 2,964,900 |
17 Apr 2024 | 4.69 | 4.71 | 4.64 | 4.66 | 4.57 | 3,101,500 |
16 Apr 2024 | 4.64 | 4.64 | 4.56 | 4.57 | 4.48 | 6,258,900 |
15 Apr 2024 | 4.73 | 4.75 | 4.64 | 4.64 | 4.55 | 2,470,100 |
12 Apr 2024 | 4.70 | 4.71 | 4.64 | 4.65 | 4.56 | 2,687,000 |
11 Apr 2024 | 4.76 | 4.78 | 4.67 | 4.76 | 4.66 | 3,270,300 |
10 Apr 2024 | 4.85 | 4.91 | 4.82 | 4.87 | 4.77 | 2,928,000 |
09 Apr 2024 | 4.98 | 5.00 | 4.89 | 4.92 | 4.82 | 2,223,700 |
08 Apr 2024 | 4.97 | 5.00 | 4.95 | 4.98 | 4.88 | 4,920,600 |
05 Apr 2024 | 4.90 | 4.93 | 4.87 | 4.90 | 4.80 | 2,040,700 |
04 Apr 2024 | 5.03 | 5.05 | 4.92 | 4.94 | 4.84 | 3,679,600 |
03 Apr 2024 | 4.87 | 4.93 | 4.87 | 4.91 | 4.81 | 2,551,200 |
02 Apr 2024 | 4.79 | 4.82 | 4.78 | 4.82 | 4.72 | 2,105,500 |
01 Apr 2024 | 4.84 | 4.85 | 4.79 | 4.80 | 4.70 | 1,570,700 |
28 Mar 2024 | 4.86 | 4.88 | 4.82 | 4.84 | 4.74 | 2,247,500 |
27 Mar 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.74 | 2,422,500 |
26 Mar 2024 | 4.78 | 4.80 | 4.76 | 4.77 | 4.67 | 2,645,100 |
25 Mar 2024 | 4.73 | 4.79 | 4.72 | 4.76 | 4.66 | 5,867,200 |
22 Mar 2024 | 4.67 | 4.69 | 4.65 | 4.67 | 4.58 | 2,658,000 |
21 Mar 2024 | 4.59 | 4.62 | 4.55 | 4.56 | 4.47 | 5,348,100 |
20 Mar 2024 | 4.46 | 4.55 | 4.44 | 4.55 | 4.46 | 1,956,000 |
19 Mar 2024 | 4.46 | 4.51 | 4.46 | 4.49 | 4.40 | 1,990,200 |
18 Mar 2024 | 4.46 | 4.47 | 4.44 | 4.46 | 4.37 | 2,557,400 |
15 Mar 2024 | 4.41 | 4.46 | 4.41 | 4.42 | 4.33 | 2,444,300 |
14 Mar 2024 | 4.40 | 4.40 | 4.35 | 4.38 | 4.29 | 3,170,700 |
13 Mar 2024 | 4.45 | 4.45 | 4.42 | 4.44 | 4.35 | 1,847,400 |
12 Mar 2024 | 4.33 | 4.40 | 4.33 | 4.40 | 4.31 | 2,335,700 |
11 Mar 2024 | 4.31 | 4.32 | 4.29 | 4.31 | 4.22 | 1,489,000 |
08 Mar 2024 | 4.33 | 4.35 | 4.29 | 4.31 | 4.22 | 2,590,100 |
07 Mar 2024 | 4.27 | 4.32 | 4.26 | 4.29 | 4.20 | 2,745,800 |
06 Mar 2024 | 4.24 | 4.24 | 4.19 | 4.20 | 4.12 | 4,569,100 |
05 Mar 2024 | 4.12 | 4.16 | 4.12 | 4.14 | 4.06 | 1,841,000 |
04 Mar 2024 | 4.15 | 4.17 | 4.12 | 4.12 | 4.04 | 2,191,300 |
01 Mar 2024 | 4.13 | 4.16 | 4.11 | 4.15 | 4.07 | 2,643,100 |
29 Feb 2024 | 4.13 | 4.15 | 4.07 | 4.11 | 4.03 | 3,864,500 |
28 Feb 2024 | 4.14 | 4.15 | 4.11 | 4.13 | 4.05 | 2,057,000 |
27 Feb 2024 | 4.09 | 4.11 | 4.08 | 4.10 | 4.02 | 2,630,000 |
26 Feb 2024 | 4.11 | 4.13 | 4.08 | 4.09 | 4.01 | 2,237,600 |
23 Feb 2024 | 4.11 | 4.13 | 4.09 | 4.10 | 4.02 | 3,026,300 |
22 Feb 2024 | 4.13 | 4.15 | 4.07 | 4.09 | 4.01 | 7,003,500 |
21 Feb 2024 | 4.09 | 4.11 | 4.07 | 4.09 | 4.01 | 2,869,500 |
20 Feb 2024 | 4.05 | 4.09 | 4.04 | 4.08 | 4.00 | 3,289,100 |
16 Feb 2024 | 3.94 | 3.95 | 3.91 | 3.92 | 3.84 | 1,443,600 |
15 Feb 2024 | 3.88 | 3.94 | 3.88 | 3.94 | 3.86 | 2,280,100 |
14 Feb 2024 | 3.91 | 3.93 | 3.89 | 3.90 | 3.82 | 2,054,900 |
13 Feb 2024 | 3.93 | 3.94 | 3.87 | 3.88 | 3.80 | 3,130,800 |
12 Feb 2024 | 3.94 | 3.98 | 3.93 | 3.97 | 3.89 | 2,761,400 |
09 Feb 2024 | 3.91 | 3.97 | 3.90 | 3.96 | 3.88 | 2,120,900 |
08 Feb 2024 | 3.92 | 3.93 | 3.90 | 3.93 | 3.85 | 2,713,400 |
07 Feb 2024 | 3.96 | 3.97 | 3.91 | 3.97 | 3.89 | 2,996,600 |
06 Feb 2024 | 3.98 | 4.00 | 3.97 | 4.00 | 3.92 | 2,552,200 |
05 Feb 2024 | 3.94 | 3.95 | 3.90 | 3.94 | 3.86 | 5,202,200 |
02 Feb 2024 | 4.13 | 4.18 | 4.12 | 4.18 | 4.10 | 3,222,000 |
01 Feb 2024 | 4.07 | 4.08 | 3.98 | 4.06 | 3.98 | 8,808,100 |
31 Jan 2024 | 4.04 | 4.05 | 3.97 | 4.00 | 3.92 | 4,088,800 |
30 Jan 2024 | 3.94 | 3.96 | 3.92 | 3.96 | 3.88 | 3,261,200 |
29 Jan 2024 | 3.86 | 3.86 | 3.83 | 3.86 | 3.78 | 2,659,800 |
26 Jan 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.86 | 2,190,500 |
25 Jan 2024 | 3.95 | 3.97 | 3.89 | 3.92 | 3.84 | 2,832,900 |
24 Jan 2024 | 4.02 | 4.04 | 4.00 | 4.00 | 3.92 | 3,006,500 |
23 Jan 2024 | 3.97 | 3.98 | 3.94 | 3.97 | 3.89 | 2,947,600 |
22 Jan 2024 | 4.04 | 4.06 | 4.02 | 4.02 | 3.94 | 3,817,400 |
19 Jan 2024 | 4.00 | 4.03 | 3.98 | 4.02 | 3.94 | 2,640,000 |
18 Jan 2024 | 4.00 | 4.01 | 3.97 | 4.01 | 3.93 | 2,523,700 |
17 Jan 2024 | 3.92 | 3.96 | 3.91 | 3.93 | 3.85 | 3,052,800 |
16 Jan 2024 | 3.99 | 4.01 | 3.96 | 3.97 | 3.89 | 4,303,000 |
12 Jan 2024 | 4.15 | 4.18 | 4.11 | 4.12 | 4.04 | 2,873,300 |
11 Jan 2024 | 4.17 | 4.18 | 4.10 | 4.12 | 4.04 | 3,528,400 |
10 Jan 2024 | 4.17 | 4.19 | 4.16 | 4.17 | 4.09 | 1,947,600 |
09 Jan 2024 | 4.20 | 4.22 | 4.17 | 4.18 | 4.10 | 3,449,900 |
08 Jan 2024 | 4.28 | 4.29 | 4.25 | 4.29 | 4.20 | 3,489,000 |
05 Jan 2024 | 4.23 | 4.29 | 4.23 | 4.24 | 4.15 | 3,850,000 |
04 Jan 2024 | 4.16 | 4.22 | 4.16 | 4.19 | 4.11 | 2,860,100 |
03 Jan 2024 | 4.11 | 4.13 | 4.09 | 4.12 | 4.04 | 2,219,900 |
02 Jan 2024 | 4.17 | 4.20 | 4.16 | 4.17 | 4.09 | 2,001,300 |
29 Dec 2023 | 4.14 | 4.16 | 4.12 | 4.14 | 4.06 | 2,567,200 |
28 Dec 2023 | 4.15 | 4.17 | 4.14 | 4.14 | 4.06 | 1,983,900 |
27 Dec 2023 | 4.16 | 4.20 | 4.16 | 4.19 | 4.11 | 3,301,500 |
26 Dec 2023 | 4.16 | 4.19 | 4.15 | 4.18 | 4.10 | 1,410,100 |
22 Dec 2023 | 4.17 | 4.18 | 4.13 | 4.16 | 4.08 | 1,792,300 |
21 Dec 2023 | 4.13 | 4.14 | 4.10 | 4.12 | 4.04 | 2,802,900 |
20 Dec 2023 | 4.13 | 4.14 | 4.05 | 4.05 | 3.97 | 3,557,400 |
19 Dec 2023 | 4.11 | 4.15 | 4.11 | 4.14 | 4.06 | 2,631,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |